Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.128 | 1.128 | 1.054 | 1.072 | 1.072 | 730,016 |
| 2024-11-08 | 1.220 | 1.220 | 1.102 | 1.162 | 1.162 | 172,727 |
| 2024-11-07 | 1.170 | 1.200 | 1.050 | 1.180 | 1.180 | 128,995 |
| 2024-11-06 | 1.260 | 1.270 | 1.066 | 1.168 | 1.168 | 589,362 |
| 2024-11-05 | 1.274 | 1.276 | 1.186 | 1.260 | 1.260 | 232,026 |
| 2024-11-04 | 1.200 | 1.274 | 1.184 | 1.200 | 1.200 | 184,212 |
| 2024-11-01 | 1.254 | 1.254 | 1.182 | 1.248 | 1.248 | 124,387 |
| 2024-10-31 | 1.350 | 1.378 | 1.202 | 1.254 | 1.254 | 281,767 |
| 2024-10-30 | 1.358 | 1.406 | 1.300 | 1.350 | 1.350 | 219,728 |
| 2024-10-29 | 1.350 | 1.378 | 1.314 | 1.364 | 1.364 | 251,682 |
| 2024-10-28 | 1.344 | 1.360 | 1.260 | 1.312 | 1.312 | 214,517 |
| 2024-10-25 | 1.212 | 1.400 | 1.212 | 1.344 | 1.344 | 1,064,015 |
| 2024-10-24 | 1.136 | 1.136 | 1.064 | 1.114 | 1.114 | 239,529 |
| 2024-10-23 | 1.142 | 1.166 | 1.020 | 1.050 | 1.050 | 308,877 |
| 2024-10-22 | 1.120 | 1.178 | 1.080 | 1.162 | 1.162 | 176,647 |
| 2024-10-21 | 1.120 | 1.170 | 1.080 | 1.130 | 1.130 | 462,235 |
| 2024-10-18 | 0.989 | 1.028 | 0.950 | 1.028 | 1.028 | 207,883 |
| 2024-10-17 | 0.936 | 0.979 | 0.903 | 0.979 | 0.979 | 352,040 |
| 2024-10-16 | 0.904 | 0.958 | 0.904 | 0.939 | 0.939 | 160,382 |
| 2024-10-15 | 0.954 | 0.954 | 0.902 | 0.902 | 0.902 | 90,106 |
| 2024-10-14 | 0.947 | 0.968 | 0.921 | 0.954 | 0.954 | 229,597 |
| 2024-10-11 | 0.905 | 0.947 | 0.888 | 0.924 | 0.924 | 222,402 |
| 2024-10-10 | 0.924 | 0.924 | 0.889 | 0.899 | 0.899 | 130,786 |
| 2024-10-09 | 0.900 | 0.931 | 0.888 | 0.926 | 0.926 | 4,432 |
| 2024-10-08 | 0.930 | 0.986 | 0.900 | 0.900 | 0.900 | 197,940 |
| 2024-10-07 | 0.991 | 0.991 | 0.911 | 0.930 | 0.930 | 321,369 |
| 2024-10-04 | 0.954 | 1.038 | 0.935 | 0.993 | 0.993 | 249,377 |
| 2024-10-03 | 0.942 | 0.959 | 0.912 | 0.954 | 0.954 | 49,692 |
| 2024-10-02 | 0.920 | 0.985 | 0.913 | 0.942 | 0.942 | 295,198 |
| 2024-10-01 | 0.920 | 0.955 | 0.868 | 0.920 | 0.920 | 499,760 |
| 2024-09-30 | 0.915 | 0.955 | 0.902 | 0.912 | 0.912 | 208,429 |
| 2024-09-27 | 0.958 | 0.958 | 0.895 | 0.916 | 0.916 | 309,503 |
| 2024-09-26 | 0.945 | 0.977 | 0.911 | 0.959 | 0.959 | 453,874 |
| 2024-09-25 | 0.949 | 0.989 | 0.909 | 0.909 | 0.909 | 717,438 |
| 2024-09-24 | 0.947 | 0.950 | 0.821 | 0.909 | 0.909 | 1,057,143 |
| 2024-09-23 | 1.000 | 1.048 | 0.900 | 0.947 | 0.947 | 204,715 |
| 2024-09-20 | 0.999 | 1.040 | 0.980 | 0.990 | 0.990 | 20,307 |
| 2024-09-19 | 0.950 | 1.066 | 0.950 | 0.999 | 0.999 | 580,709 |
| 2024-09-18 | 1.000 | 1.000 | 0.920 | 0.935 | 0.935 | 306,756 |
| 2024-09-17 | 1.030 | 1.140 | 0.983 | 1.000 | 1.000 | 80,340 |
| 2024-09-16 | 1.028 | 1.088 | 0.956 | 1.030 | 1.030 | 196,843 |
| 2024-09-13 | 1.000 | 1.048 | 0.904 | 1.010 | 1.010 | 418,657 |
| 2024-09-12 | 0.875 | 0.925 | 0.875 | 0.925 | 0.925 | 66,826 |
| 2024-09-11 | 0.910 | 0.930 | 0.860 | 0.917 | 0.917 | 15,664 |
| 2024-09-10 | 0.908 | 0.910 | 0.850 | 0.900 | 0.900 | 49,805 |
| 2024-09-09 | 0.877 | 0.920 | 0.877 | 0.909 | 0.909 | 31,410 |
| 2024-09-06 | 0.935 | 0.935 | 0.870 | 0.877 | 0.877 | 129,844 |
| 2024-09-05 | 0.858 | 0.936 | 0.858 | 0.936 | 0.936 | 163,604 |
| 2024-09-04 | 0.842 | 0.860 | 0.842 | 0.858 | 0.858 | 58,832 |
| 2024-09-03 | 0.880 | 0.900 | 0.840 | 0.881 | 0.881 | 152,207 |
| 2024-09-02 | 0.929 | 0.929 | 0.865 | 0.880 | 0.880 | 470,009 |
| 2024-08-30 | 0.900 | 0.939 | 0.861 | 0.932 | 0.932 | 121,484 |
| 2024-08-29 | 1.008 | 1.008 | 0.910 | 0.935 | 0.935 | 597,181 |
| 2024-08-28 | 1.078 | 1.078 | 0.950 | 1.010 | 1.010 | 228,181 |
| 2024-08-27 | 1.072 | 1.078 | 1.050 | 1.078 | 1.078 | 38,670 |
| 2024-08-26 | 1.050 | 1.078 | 1.050 | 1.072 | 1.072 | 305,019 |
| 2024-08-23 | 1.038 | 1.092 | 1.036 | 1.040 | 1.040 | 143,191 |
| 2024-08-22 | 1.096 | 1.098 | 1.030 | 1.030 | 1.030 | 303,201 |
| 2024-08-21 | 1.108 | 1.108 | 1.050 | 1.066 | 1.066 | 200,807 |
| 2024-08-20 | 1.076 | 1.146 | 1.036 | 1.106 | 1.106 | 83,405 |
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.