Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1.130 | 1.180 | 1.068 | 1.148 | 1.148 | 174,742 |
| 2025-02-10 | 1.170 | 1.174 | 1.130 | 1.164 | 1.164 | 136,204 |
| 2025-02-07 | 1.170 | 1.170 | 1.110 | 1.154 | 1.154 | 205,928 |
| 2025-02-06 | 1.158 | 1.170 | 1.090 | 1.142 | 1.142 | 113,293 |
| 2025-02-05 | 1.130 | 1.170 | 1.100 | 1.158 | 1.158 | 192,763 |
| 2025-02-04 | 1.170 | 1.170 | 1.042 | 1.130 | 1.130 | 115,778 |
| 2025-02-03 | 1.140 | 1.160 | 1.046 | 1.116 | 1.116 | 109,493 |
| 2025-01-31 | 1.110 | 1.158 | 1.070 | 1.150 | 1.150 | 115,548 |
| 2025-01-30 | 1.034 | 1.116 | 1.034 | 1.110 | 1.110 | 146,095 |
| 2025-01-29 | 1.030 | 1.076 | 1.028 | 1.028 | 1.028 | 80,490 |
| 2025-01-28 | 1.078 | 1.078 | 1.030 | 1.030 | 1.030 | 53,666 |
| 2025-01-27 | 1.074 | 1.074 | 1.016 | 1.058 | 1.058 | 103,429 |
| 2025-01-24 | 1.060 | 1.088 | 1.040 | 1.076 | 1.076 | 122,272 |
| 2025-01-23 | 1.036 | 1.060 | 1.000 | 1.046 | 1.046 | 33,933 |
| 2025-01-22 | 1.060 | 1.060 | 1.008 | 1.036 | 1.036 | 42,816 |
| 2025-01-21 | 1.048 | 1.050 | 0.997 | 1.002 | 1.002 | 85,207 |
| 2025-01-20 | 0.987 | 1.048 | 0.981 | 0.981 | 0.981 | 107,018 |
| 2025-01-17 | 1.004 | 1.028 | 0.982 | 1.014 | 1.014 | 140,981 |
| 2025-01-16 | 1.066 | 1.066 | 0.983 | 1.028 | 1.028 | 190,765 |
| 2025-01-15 | 1.170 | 1.206 | 0.900 | 1.012 | 1.012 | 1,402,779 |
| 2025-01-14 | 1.212 | 1.220 | 1.166 | 1.190 | 1.190 | 176,794 |
| 2025-01-13 | 1.228 | 1.248 | 1.186 | 1.210 | 1.210 | 129,003 |
| 2025-01-10 | 1.238 | 1.248 | 1.180 | 1.228 | 1.228 | 533,017 |
| 2025-01-09 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 302,507 |
| 2025-01-08 | 1.202 | 1.202 | 1.160 | 1.180 | 1.180 | 72,906 |
| 2025-01-07 | 1.150 | 1.188 | 1.098 | 1.160 | 1.160 | 512,264 |
| 2025-01-03 | 1.040 | 1.200 | 1.018 | 1.200 | 1.200 | 301,318 |
| 2025-01-02 | 0.934 | 1.050 | 0.934 | 1.040 | 1.040 | 173,577 |
| 2024-12-30 | 1.010 | 1.054 | 0.976 | 0.999 | 0.999 | 414,335 |
| 2024-12-27 | 1.034 | 1.056 | 1.000 | 1.020 | 1.020 | 162,223 |
| 2024-12-23 | 0.995 | 1.060 | 0.995 | 1.018 | 1.018 | 307,967 |
| 2024-12-20 | 0.976 | 1.000 | 0.951 | 0.999 | 0.999 | 169,202 |
| 2024-12-19 | 1.008 | 1.008 | 0.931 | 0.969 | 0.969 | 482,946 |
| 2024-12-18 | 1.020 | 1.060 | 0.974 | 1.008 | 1.008 | 278,161 |
| 2024-12-17 | 1.066 | 1.066 | 1.020 | 1.020 | 1.020 | 52,278 |
| 2024-12-16 | 1.076 | 1.076 | 1.040 | 1.040 | 1.040 | 175,936 |
| 2024-12-13 | 1.054 | 1.078 | 1.032 | 1.078 | 1.078 | 90,119 |
| 2024-12-12 | 1.072 | 1.130 | 1.052 | 1.054 | 1.054 | 227,143 |
| 2024-12-11 | 1.080 | 1.080 | 1.044 | 1.080 | 1.080 | 89,993 |
| 2024-12-10 | 1.070 | 1.116 | 1.040 | 1.116 | 1.116 | 100,292 |
| 2024-12-09 | 1.044 | 1.088 | 1.030 | 1.088 | 1.088 | 306,534 |
| 2024-12-06 | 1.028 | 1.058 | 1.010 | 1.044 | 1.044 | 163,733 |
| 2024-12-05 | 1.070 | 1.070 | 1.012 | 1.012 | 1.012 | 285,904 |
| 2024-12-04 | 1.068 | 1.068 | 1.022 | 1.066 | 1.066 | 189,713 |
| 2024-12-03 | 1.040 | 1.080 | 1.040 | 1.068 | 1.068 | 278,863 |
| 2024-12-02 | 1.072 | 1.072 | 1.008 | 1.040 | 1.040 | 50,371 |
| 2024-11-29 | 1.050 | 1.086 | 1.024 | 1.072 | 1.072 | 106,650 |
| 2024-11-28 | 1.070 | 1.070 | 1.036 | 1.050 | 1.050 | 93,199 |
| 2024-11-27 | 1.048 | 1.112 | 1.048 | 1.070 | 1.070 | 412,126 |
| 2024-11-26 | 1.062 | 1.088 | 1.040 | 1.078 | 1.078 | 59,856 |
| 2024-11-25 | 1.080 | 1.128 | 1.040 | 1.040 | 1.040 | 259,557 |
| 2024-11-22 | 1.016 | 1.090 | 1.016 | 1.090 | 1.090 | 373,962 |
| 2024-11-21 | 1.056 | 1.072 | 1.014 | 1.030 | 1.030 | 130,257 |
| 2024-11-20 | 1.040 | 1.070 | 1.014 | 1.056 | 1.056 | 276,477 |
| 2024-11-19 | 1.046 | 1.098 | 1.018 | 1.050 | 1.050 | 193,380 |
| 2024-11-18 | 1.070 | 1.138 | 0.970 | 1.046 | 1.046 | 1,943,407 |
| 2024-11-15 | 1.030 | 1.096 | 1.030 | 1.084 | 1.084 | 139,249 |
| 2024-11-14 | 1.040 | 1.110 | 1.018 | 1.036 | 1.036 | 268,285 |
| 2024-11-13 | 1.040 | 1.108 | 1.020 | 1.078 | 1.078 | 199,968 |
| 2024-11-12 | 1.034 | 1.080 | 1.030 | 1.056 | 1.056 | 129,510 |
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.