Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.500 | 6.500 | 5.560 | 6.050 | 6.050 | 16,798,739 |
| 2026-01-29 | 7.880 | 7.880 | 6.380 | 7.170 | 7.170 | 15,395,099 |
| 2026-01-28 | 7.550 | 7.730 | 7.380 | 7.480 | 7.480 | 13,903,390 |
| 2026-01-27 | 7.330 | 7.790 | 6.900 | 7.140 | 7.140 | 18,904,460 |
| 2026-01-26 | 6.900 | 7.400 | 6.760 | 7.330 | 7.330 | 19,617,131 |
| 2026-01-23 | 5.960 | 6.240 | 5.390 | 6.110 | 6.110 | 16,491,941 |
| 2026-01-22 | 6.990 | 7.700 | 4.830 | 5.250 | 5.250 | 41,530,059 |
| 2026-01-21 | 6.040 | 7.370 | 5.870 | 7.000 | 7.000 | 34,220,069 |
| 2026-01-20 | 4.800 | 5.830 | 4.720 | 5.720 | 5.720 | 23,657,706 |
| 2026-01-19 | 4.345 | 4.795 | 4.345 | 4.705 | 4.705 | 12,156,868 |
| 2026-01-16 | 3.780 | 4.100 | 3.720 | 4.040 | 4.040 | 10,390,152 |
| 2026-01-15 | 3.500 | 3.760 | 3.380 | 3.700 | 3.700 | 8,995,830 |
| 2026-01-14 | 3.400 | 3.580 | 3.375 | 3.525 | 3.525 | 8,588,104 |
| 2026-01-13 | 3.360 | 3.410 | 3.115 | 3.260 | 3.260 | 7,063,891 |
| 2026-01-12 | 3.185 | 3.385 | 3.150 | 3.350 | 3.350 | 8,784,236 |
| 2026-01-09 | 2.705 | 3.050 | 2.705 | 2.930 | 2.930 | 7,250,477 |
| 2026-01-08 | 2.805 | 2.820 | 2.405 | 2.700 | 2.700 | 10,974,296 |
| 2026-01-07 | 3.450 | 3.605 | 2.750 | 3.000 | 3.000 | 14,076,846 |
| 2026-01-05 | 2.905 | 3.565 | 2.870 | 3.130 | 3.130 | 9,186,717 |
| 2026-01-02 | 2.280 | 2.850 | 2.280 | 2.850 | 2.850 | 10,049,478 |
| 2025-12-30 | 1.844 | 2.170 | 1.844 | 2.145 | 2.145 | 6,733,778 |
| 2025-12-29 | 1.720 | 1.888 | 1.712 | 1.780 | 1.780 | 5,048,995 |
| 2025-12-23 | 1.528 | 1.622 | 1.522 | 1.600 | 1.600 | 1,328,587 |
| 2025-12-22 | 1.490 | 1.600 | 1.466 | 1.510 | 1.510 | 2,005,053 |
| 2025-12-19 | 1.466 | 1.466 | 1.380 | 1.454 | 1.454 | 594,478 |
| 2025-12-18 | 1.432 | 1.496 | 1.432 | 1.466 | 1.466 | 797,888 |
| 2025-12-17 | 1.362 | 1.456 | 1.362 | 1.422 | 1.422 | 1,034,036 |
| 2025-12-16 | 1.390 | 1.398 | 1.330 | 1.330 | 1.330 | 345,035 |
| 2025-12-15 | 1.388 | 1.454 | 1.278 | 1.384 | 1.384 | 1,185,811 |
| 2025-12-12 | 1.380 | 1.498 | 1.356 | 1.390 | 1.390 | 1,168,607 |
| 2025-12-11 | 1.294 | 1.370 | 1.272 | 1.366 | 1.366 | 593,890 |
| 2025-12-10 | 1.286 | 1.360 | 1.282 | 1.320 | 1.320 | 356,026 |
| 2025-12-09 | 1.266 | 1.310 | 1.206 | 1.264 | 1.264 | 341,389 |
| 2025-12-08 | 1.240 | 1.258 | 1.210 | 1.240 | 1.240 | 201,448 |
| 2025-12-05 | 1.250 | 1.278 | 1.240 | 1.240 | 1.240 | 269,204 |
| 2025-12-04 | 1.272 | 1.272 | 1.214 | 1.248 | 1.248 | 272,267 |
| 2025-12-03 | 1.270 | 1.280 | 1.232 | 1.268 | 1.268 | 288,789 |
| 2025-12-02 | 1.294 | 1.294 | 1.204 | 1.236 | 1.236 | 871,522 |
| 2025-12-01 | 1.250 | 1.298 | 1.206 | 1.294 | 1.294 | 945,956 |
| 2025-11-28 | 1.036 | 1.180 | 1.036 | 1.180 | 1.180 | 574,565 |
| 2025-11-27 | 1.012 | 1.100 | 1.004 | 1.060 | 1.060 | 1,276,039 |
| 2025-11-26 | 1.012 | 1.058 | 0.995 | 0.999 | 0.999 | 1,015,792 |
| 2025-11-25 | 1.002 | 1.072 | 0.990 | 1.022 | 1.022 | 771,933 |
| 2025-11-24 | 1.038 | 1.084 | 0.997 | 1.026 | 1.026 | 645,674 |
| 2025-11-21 | 1.248 | 1.248 | 0.880 | 1.050 | 1.050 | 1,339,487 |
| 2025-11-20 | 1.296 | 1.296 | 1.242 | 1.248 | 1.248 | 193,608 |
| 2025-11-19 | 1.272 | 1.338 | 1.204 | 1.296 | 1.296 | 523,869 |
| 2025-11-18 | 1.274 | 1.292 | 1.204 | 1.222 | 1.222 | 250,705 |
| 2025-11-17 | 1.252 | 1.338 | 1.252 | 1.260 | 1.260 | 315,694 |
| 2025-11-14 | 1.280 | 1.352 | 1.204 | 1.250 | 1.250 | 522,725 |
| 2025-11-13 | 1.282 | 1.346 | 1.230 | 1.248 | 1.248 | 967,656 |
| 2025-11-12 | 1.190 | 1.282 | 1.190 | 1.282 | 1.282 | 406,209 |
| 2025-11-11 | 1.180 | 1.192 | 1.144 | 1.190 | 1.190 | 477,227 |
| 2025-11-10 | 1.102 | 1.192 | 1.102 | 1.162 | 1.162 | 586,039 |
| 2025-11-07 | 1.070 | 1.098 | 1.056 | 1.088 | 1.088 | 121,114 |
| 2025-11-06 | 1.054 | 1.094 | 1.044 | 1.070 | 1.070 | 149,649 |
| 2025-11-05 | 1.052 | 1.076 | 1.044 | 1.052 | 1.052 | 232,713 |
| 2025-11-04 | 1.090 | 1.090 | 1.016 | 1.052 | 1.052 | 555,686 |
| 2025-11-03 | 1.120 | 1.148 | 1.090 | 1.112 | 1.112 | 278,661 |
| 2025-10-31 | 1.110 | 1.140 | 1.092 | 1.116 | 1.116 | 60,049 |
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.