Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.394 | 1.394 | 1.321 | 1.352 | 1.352 | 101,330 |
| 2022-01-05 | 1.411 | 1.411 | 1.386 | 1.409 | 1.409 | 4,161 |
| 2022-01-04 | 1.426 | 1.484 | 1.360 | 1.411 | 1.411 | 150,717 |
| 2022-01-03 | 1.335 | 1.426 | 1.335 | 1.426 | 1.426 | 165,767 |
| 2021-12-30 | 1.289 | 1.335 | 1.275 | 1.335 | 1.335 | 87,086 |
| 2021-12-29 | 1.301 | 1.314 | 1.275 | 1.314 | 1.314 | 179,989 |
| 2021-12-28 | 1.318 | 1.318 | 1.280 | 1.280 | 1.280 | 467,249 |
| 2021-12-27 | 1.309 | 1.401 | 1.285 | 1.290 | 1.290 | 215,311 |
| 2021-12-23 | 1.331 | 1.331 | 1.285 | 1.319 | 1.319 | 111,422 |
| 2021-12-22 | 1.352 | 1.352 | 1.297 | 1.323 | 1.323 | 162,012 |
| 2021-12-21 | 1.323 | 1.350 | 1.272 | 1.302 | 1.302 | 172,181 |
| 2021-12-20 | 1.348 | 1.352 | 1.275 | 1.282 | 1.282 | 132,887 |
| 2021-12-17 | 1.330 | 1.353 | 1.309 | 1.348 | 1.348 | 74,656 |
| 2021-12-16 | 1.287 | 1.488 | 1.267 | 1.358 | 1.358 | 118,854 |
| 2021-12-15 | 1.285 | 1.311 | 1.262 | 1.287 | 1.287 | 380,905 |
| 2021-12-14 | 1.260 | 1.360 | 1.245 | 1.289 | 1.289 | 121,193 |
| 2021-12-13 | 1.316 | 1.316 | 1.251 | 1.265 | 1.265 | 498,916 |
| 2021-12-10 | 1.285 | 1.341 | 1.275 | 1.330 | 1.330 | 300,301 |
| 2021-12-09 | 1.352 | 1.505 | 1.258 | 1.284 | 1.284 | 348,817 |
| 2021-12-08 | 1.428 | 1.428 | 1.404 | 1.420 | 1.420 | 164,359 |
| 2021-12-07 | 1.372 | 1.513 | 1.360 | 1.411 | 1.411 | 137,439 |
| 2021-12-06 | 1.445 | 1.445 | 1.318 | 1.372 | 1.372 | 146,496 |
| 2021-12-03 | 1.420 | 1.426 | 1.396 | 1.404 | 1.404 | 153,458 |
| 2021-12-02 | 1.437 | 1.528 | 1.409 | 1.428 | 1.428 | 125,163 |
| 2021-12-01 | 1.479 | 1.501 | 1.411 | 1.437 | 1.437 | 259,871 |
| 2021-11-30 | 1.566 | 1.566 | 1.484 | 1.488 | 1.488 | 104,338 |
| 2021-11-29 | 1.547 | 1.547 | 1.530 | 1.534 | 1.534 | 26,842 |
| 2021-11-26 | 1.542 | 1.588 | 1.488 | 1.532 | 1.532 | 208,826 |
| 2021-11-25 | 1.590 | 1.590 | 1.540 | 1.547 | 1.547 | 122,601 |
| 2021-11-24 | 1.564 | 1.579 | 1.542 | 1.557 | 1.557 | 245,412 |
| 2021-11-23 | 1.573 | 1.588 | 1.547 | 1.564 | 1.564 | 12,286 |
| 2021-11-22 | 1.579 | 1.613 | 1.549 | 1.573 | 1.573 | 73,565 |
| 2021-11-19 | 1.663 | 1.668 | 1.615 | 1.615 | 1.615 | 123,560 |
| 2021-11-18 | 1.641 | 1.681 | 1.622 | 1.632 | 1.632 | 169,546 |
| 2021-11-17 | 1.678 | 1.700 | 1.615 | 1.698 | 1.698 | 556,618 |
| 2021-11-16 | 1.692 | 1.692 | 1.617 | 1.647 | 1.647 | 100,183 |
| 2021-11-15 | 1.676 | 1.785 | 1.573 | 1.700 | 1.700 | 400,592 |
| 2021-11-12 | 1.695 | 1.730 | 1.591 | 1.726 | 1.726 | 479,411 |
| 2021-11-11 | 1.632 | 1.697 | 1.617 | 1.697 | 1.697 | 214,072 |
| 2021-11-10 | 1.537 | 1.625 | 1.537 | 1.607 | 1.607 | 244,756 |
| 2021-11-09 | 1.588 | 1.588 | 1.537 | 1.559 | 1.559 | 162,770 |
| 2021-11-08 | 1.586 | 1.636 | 1.534 | 1.568 | 1.568 | 263,617 |
| 2021-11-05 | 1.576 | 1.576 | 1.549 | 1.574 | 1.574 | 27,138 |
| 2021-11-04 | 1.547 | 1.603 | 1.530 | 1.578 | 1.578 | 227,705 |
| 2021-11-03 | 1.573 | 1.583 | 1.537 | 1.568 | 1.568 | 101,119 |
| 2021-11-02 | 1.566 | 1.590 | 1.539 | 1.569 | 1.569 | 135,783 |
| 2021-11-01 | 1.590 | 1.598 | 1.556 | 1.566 | 1.566 | 186,104 |
| 2021-10-29 | 1.649 | 1.649 | 1.588 | 1.590 | 1.590 | 120,358 |
| 2021-10-28 | 1.709 | 1.709 | 1.596 | 1.675 | 1.675 | 179,243 |
| 2021-10-27 | 1.641 | 1.685 | 1.600 | 1.654 | 1.654 | 41,818 |
| 2021-10-26 | 1.693 | 1.693 | 1.615 | 1.615 | 1.615 | 67,527 |
| 2021-10-25 | 1.666 | 1.693 | 1.642 | 1.693 | 1.693 | 56,031 |
| 2021-10-22 | 1.695 | 1.695 | 1.654 | 1.666 | 1.666 | 211,886 |
| 2021-10-21 | 1.649 | 1.726 | 1.615 | 1.721 | 1.721 | 640,137 |
| 2021-10-20 | 1.583 | 1.588 | 1.559 | 1.559 | 1.559 | 36,341 |
| 2021-10-19 | 1.573 | 1.624 | 1.556 | 1.583 | 1.583 | 188,750 |
| 2021-10-18 | 1.659 | 1.659 | 1.554 | 1.571 | 1.571 | 343,396 |
| 2021-10-15 | 1.785 | 1.789 | 1.573 | 1.659 | 1.659 | 1,010,302 |
| 2021-10-14 | 1.879 | 1.913 | 1.828 | 1.857 | 1.857 | 307,622 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.