Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.900 | 0.933 | 0.853 | 0.900 | 0.900 | 165,747 |
| 2025-05-08 | 0.960 | 0.960 | 0.900 | 0.900 | 0.900 | 61,309 |
| 2025-05-07 | 0.918 | 0.944 | 0.853 | 0.944 | 0.944 | 93,632 |
| 2025-05-06 | 0.950 | 0.950 | 0.892 | 0.930 | 0.930 | 163,810 |
| 2025-05-05 | 0.880 | 0.950 | 0.880 | 0.903 | 0.903 | 155,974 |
| 2025-05-02 | 0.860 | 0.872 | 0.800 | 0.869 | 0.869 | 322,018 |
| 2025-04-30 | 0.899 | 0.899 | 0.832 | 0.870 | 0.870 | 412,013 |
| 2025-04-29 | 0.990 | 0.990 | 0.713 | 0.872 | 0.872 | 1,565,310 |
| 2025-04-28 | 1.190 | 1.190 | 1.134 | 1.150 | 1.150 | 145,209 |
| 2025-04-25 | 1.246 | 1.246 | 1.160 | 1.200 | 1.200 | 312,108 |
| 2025-04-24 | 1.180 | 1.230 | 1.146 | 1.170 | 1.170 | 198,425 |
| 2025-04-23 | 1.190 | 1.190 | 1.150 | 1.188 | 1.188 | 153,467 |
| 2025-04-22 | 1.180 | 1.246 | 1.132 | 1.190 | 1.190 | 163,632 |
| 2025-04-17 | 1.206 | 1.210 | 1.152 | 1.180 | 1.180 | 39,705 |
| 2025-04-16 | 1.172 | 1.250 | 1.124 | 1.206 | 1.206 | 275,090 |
| 2025-04-15 | 1.120 | 1.200 | 1.084 | 1.170 | 1.170 | 293,742 |
| 2025-04-14 | 1.110 | 1.166 | 1.084 | 1.134 | 1.134 | 112,356 |
| 2025-04-11 | 1.126 | 1.150 | 1.110 | 1.110 | 1.110 | 295,566 |
| 2025-04-10 | 1.024 | 1.130 | 1.024 | 1.126 | 1.126 | 261,975 |
| 2025-04-09 | 1.068 | 1.068 | 1.000 | 1.020 | 1.020 | 334,262 |
| 2025-04-08 | 1.006 | 1.140 | 0.980 | 1.048 | 1.048 | 184,465 |
| 2025-04-07 | 1.036 | 1.036 | 0.910 | 0.978 | 0.978 | 355,658 |
| 2025-04-04 | 1.044 | 1.044 | 1.000 | 1.036 | 1.036 | 376,211 |
| 2025-04-03 | 1.130 | 1.130 | 1.020 | 1.044 | 1.044 | 397,363 |
| 2025-04-02 | 1.166 | 1.166 | 1.100 | 1.130 | 1.130 | 41,730 |
| 2025-04-01 | 1.184 | 1.200 | 1.132 | 1.150 | 1.150 | 130,171 |
| 2025-03-31 | 1.200 | 1.206 | 1.146 | 1.146 | 1.146 | 343,249 |
| 2025-03-28 | 1.146 | 1.200 | 1.140 | 1.170 | 1.170 | 311,366 |
| 2025-03-27 | 1.156 | 1.158 | 1.082 | 1.136 | 1.136 | 212,601 |
| 2025-03-26 | 1.168 | 1.168 | 1.108 | 1.108 | 1.108 | 60,810 |
| 2025-03-25 | 1.138 | 1.162 | 1.110 | 1.138 | 1.138 | 262,807 |
| 2025-03-24 | 1.110 | 1.142 | 1.090 | 1.138 | 1.138 | 70,921 |
| 2025-03-21 | 1.150 | 1.150 | 1.090 | 1.122 | 1.122 | 64,203 |
| 2025-03-20 | 1.198 | 1.198 | 1.092 | 1.118 | 1.118 | 140,806 |
| 2025-03-19 | 1.174 | 1.176 | 1.122 | 1.122 | 1.122 | 304,509 |
| 2025-03-18 | 1.150 | 1.200 | 1.150 | 1.174 | 1.174 | 242,073 |
| 2025-03-17 | 1.128 | 1.168 | 1.082 | 1.146 | 1.146 | 193,418 |
| 2025-03-14 | 1.078 | 1.138 | 1.078 | 1.128 | 1.128 | 386,583 |
| 2025-03-13 | 1.028 | 1.070 | 0.997 | 1.070 | 1.070 | 206,831 |
| 2025-03-12 | 1.030 | 1.030 | 0.971 | 1.028 | 1.028 | 150,942 |
| 2025-03-11 | 1.040 | 1.040 | 0.981 | 1.022 | 1.022 | 82,031 |
| 2025-03-10 | 1.032 | 1.038 | 0.975 | 1.010 | 1.010 | 218,471 |
| 2025-03-07 | 1.044 | 1.044 | 1.014 | 1.032 | 1.032 | 45,782 |
| 2025-03-06 | 1.050 | 1.058 | 1.014 | 1.040 | 1.040 | 143,252 |
| 2025-03-05 | 1.050 | 1.060 | 1.024 | 1.028 | 1.028 | 242,605 |
| 2025-03-04 | 1.016 | 1.050 | 1.016 | 1.036 | 1.036 | 250,308 |
| 2025-03-03 | 1.030 | 1.046 | 0.991 | 1.014 | 1.014 | 278,992 |
| 2025-02-28 | 1.024 | 1.050 | 0.989 | 1.050 | 1.050 | 117,363 |
| 2025-02-27 | 1.066 | 1.078 | 1.020 | 1.058 | 1.058 | 30,931 |
| 2025-02-26 | 1.032 | 1.078 | 1.032 | 1.066 | 1.066 | 66,466 |
| 2025-02-25 | 1.056 | 1.056 | 1.032 | 1.032 | 1.032 | 139,598 |
| 2025-02-24 | 1.068 | 1.078 | 1.012 | 1.042 | 1.042 | 212,311 |
| 2025-02-21 | 1.062 | 1.068 | 1.042 | 1.068 | 1.068 | 68,918 |
| 2025-02-20 | 1.066 | 1.066 | 0.999 | 1.062 | 1.062 | 168,853 |
| 2025-02-19 | 1.010 | 1.068 | 0.984 | 1.026 | 1.026 | 134,903 |
| 2025-02-18 | 1.040 | 1.076 | 1.000 | 1.020 | 1.020 | 317,760 |
| 2025-02-17 | 1.050 | 1.088 | 1.042 | 1.074 | 1.074 | 59,477 |
| 2025-02-14 | 1.150 | 1.150 | 0.970 | 1.050 | 1.050 | 823,107 |
| 2025-02-13 | 1.160 | 1.178 | 1.082 | 1.148 | 1.148 | 177,273 |
| 2025-02-12 | 1.148 | 1.176 | 1.100 | 1.176 | 1.176 | 47,396 |
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.