Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.760 | 3.850 | 3.715 | 3.770 | 3.770 | 732,698 |
| 2026-04-27 | 3.860 | 3.995 | 3.790 | 3.790 | 3.790 | 539,100 |
| 2026-04-24 | 3.870 | 3.955 | 3.800 | 3.850 | 3.850 | 934,605 |
| 2026-04-23 | 3.950 | 3.960 | 3.830 | 3.880 | 3.880 | 936,850 |
| 2026-04-22 | 4.090 | 4.100 | 3.980 | 4.040 | 4.040 | 604,122 |
| 2026-04-21 | 4.175 | 4.175 | 3.955 | 4.090 | 4.090 | 1,203,693 |
| 2026-04-20 | 4.190 | 4.255 | 4.100 | 4.195 | 4.195 | 2,000,354 |
| 2026-04-17 | 4.150 | 4.385 | 4.060 | 4.315 | 4.315 | 2,122,448 |
| 2026-04-16 | 4.175 | 4.200 | 4.055 | 4.150 | 4.150 | 1,438,045 |
| 2026-04-15 | 4.150 | 4.185 | 4.000 | 4.100 | 4.100 | 1,133,358 |
| 2026-04-14 | 3.950 | 4.135 | 3.950 | 4.080 | 4.080 | 2,673,730 |
| 2026-04-13 | 3.895 | 3.945 | 3.830 | 3.870 | 3.870 | 1,033,608 |
| 2026-04-10 | 3.835 | 3.950 | 3.835 | 3.900 | 3.900 | 1,134,344 |
| 2026-04-09 | 3.945 | 3.945 | 3.820 | 3.820 | 3.820 | 965,401 |
| 2026-04-08 | 4.090 | 4.170 | 3.955 | 3.955 | 3.955 | 2,400,673 |
| 2026-04-07 | 3.840 | 3.910 | 3.665 | 3.740 | 3.740 | 1,429,208 |
| 2026-04-02 | 3.905 | 3.945 | 3.780 | 3.825 | 3.825 | 1,547,839 |
| 2026-04-01 | 4.030 | 4.200 | 4.030 | 4.200 | 4.200 | 2,301,418 |
| 2026-03-31 | 3.700 | 3.950 | 3.700 | 3.870 | 3.870 | 1,287,962 |
| 2026-03-30 | 3.600 | 3.740 | 3.570 | 3.635 | 3.635 | 925,160 |
| 2026-03-27 | 3.475 | 3.615 | 3.450 | 3.565 | 3.565 | 1,030,238 |
| 2026-03-26 | 3.485 | 3.570 | 3.450 | 3.460 | 3.460 | 1,276,375 |
| 2026-03-25 | 3.500 | 3.695 | 3.500 | 3.645 | 3.645 | 2,252,810 |
| 2026-03-24 | 3.410 | 3.520 | 3.365 | 3.365 | 3.365 | 693,354 |
| 2026-03-23 | 3.195 | 3.645 | 3.050 | 3.385 | 3.385 | 2,831,260 |
| 2026-03-20 | 3.380 | 3.600 | 3.380 | 3.500 | 3.500 | 1,948,593 |
| 2026-03-19 | 3.320 | 3.490 | 3.150 | 3.375 | 3.375 | 2,501,475 |
| 2026-03-18 | 3.710 | 3.785 | 3.495 | 3.520 | 3.520 | 1,664,760 |
| 2026-03-17 | 3.810 | 3.895 | 3.700 | 3.725 | 3.725 | 1,217,006 |
| 2026-03-16 | 3.990 | 3.990 | 3.730 | 3.850 | 3.850 | 2,477,287 |
| 2026-03-13 | 4.180 | 4.180 | 4.000 | 4.025 | 4.025 | 1,728,145 |
| 2026-03-12 | 4.230 | 4.425 | 4.155 | 4.250 | 4.250 | 1,746,347 |
| 2026-03-11 | 4.190 | 4.235 | 4.015 | 4.230 | 4.230 | 1,386,287 |
| 2026-03-10 | 4.105 | 4.290 | 4.100 | 4.290 | 4.290 | 2,011,130 |
| 2026-03-09 | 4.135 | 4.135 | 3.900 | 3.920 | 3.920 | 1,911,640 |
| 2026-03-06 | 4.270 | 4.350 | 4.045 | 4.200 | 4.200 | 2,403,865 |
| 2026-03-05 | 4.200 | 4.370 | 4.115 | 4.170 | 4.170 | 3,452,399 |
| 2026-03-04 | 4.415 | 4.480 | 4.200 | 4.200 | 4.200 | 3,582,554 |
| 2026-03-03 | 4.600 | 4.600 | 4.020 | 4.300 | 4.300 | 5,369,938 |
| 2026-03-02 | 5.200 | 5.450 | 4.640 | 4.705 | 4.705 | 6,312,598 |
| 2026-02-27 | 4.820 | 4.885 | 4.535 | 4.830 | 4.830 | 4,281,697 |
| 2026-02-26 | 4.840 | 4.840 | 4.520 | 4.600 | 4.600 | 2,676,673 |
| 2026-02-25 | 4.625 | 4.970 | 4.555 | 4.820 | 4.820 | 5,290,910 |
| 2026-02-24 | 4.425 | 4.605 | 4.335 | 4.420 | 4.420 | 2,416,744 |
| 2026-02-23 | 4.530 | 4.760 | 4.415 | 4.470 | 4.470 | 6,052,364 |
| 2026-02-20 | 4.255 | 4.885 | 3.905 | 4.600 | 4.600 | 8,281,817 |
| 2026-02-19 | 4.280 | 4.380 | 3.855 | 4.090 | 4.090 | 2,637,858 |
| 2026-02-18 | 4.000 | 4.180 | 3.920 | 4.080 | 4.080 | 3,682,477 |
| 2026-02-17 | 3.820 | 3.910 | 3.520 | 3.890 | 3.890 | 6,121,895 |
| 2026-02-16 | 4.550 | 4.610 | 3.950 | 4.050 | 4.050 | 6,778,527 |
| 2026-02-13 | 4.790 | 4.995 | 4.500 | 4.610 | 4.610 | 4,200,462 |
| 2026-02-12 | 5.160 | 5.230 | 4.800 | 4.840 | 4.840 | 3,750,257 |
| 2026-02-11 | 4.905 | 5.260 | 4.810 | 5.120 | 5.120 | 5,913,770 |
| 2026-02-10 | 5.100 | 5.140 | 4.805 | 4.820 | 4.820 | 3,875,521 |
| 2026-02-09 | 5.350 | 5.450 | 5.020 | 5.200 | 5.200 | 4,192,883 |
| 2026-02-06 | 5.090 | 5.270 | 4.830 | 5.080 | 5.080 | 6,678,339 |
| 2026-02-05 | 5.250 | 5.700 | 4.960 | 5.210 | 5.210 | 9,569,353 |
| 2026-02-04 | 6.400 | 6.700 | 5.870 | 5.990 | 5.990 | 9,973,759 |
| 2026-02-03 | 5.800 | 6.170 | 5.700 | 6.140 | 6.140 | 11,866,201 |
| 2026-02-02 | 4.810 | 5.800 | 4.450 | 5.260 | 5.260 | 15,900,207 |
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.