Sotkamo Silver historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.120 | 4.185 | 4.100 | 4.170 | 4.170 | 328,994 |
| 2026-10-15 | 4.085 | 4.180 | 4.000 | 4.110 | 4.110 | 617,961 |
| 2026-10-14 | 4.220 | 4.230 | 4.060 | 4.085 | 4.085 | 456,543 |
| 2026-10-13 | 4.290 | 4.385 | 4.215 | 4.345 | 4.345 | 201,647 |
| 2026-10-12 | 4.360 | 4.415 | 4.290 | 4.290 | 4.290 | 202,582 |
| 2026-10-09 | 4.170 | 4.475 | 4.170 | 4.290 | 4.290 | 474,019 |
| 2026-10-08 | 4.185 | 4.205 | 4.125 | 4.125 | 4.125 | 364,775 |
| 2026-10-07 | 4.260 | 4.400 | 4.180 | 4.180 | 4.180 | 699,483 |
| 2026-10-06 | 4.370 | 4.480 | 4.220 | 4.270 | 4.270 | 470,671 |
| 2026-10-05 | 4.595 | 4.645 | 4.330 | 4.480 | 4.480 | 629,986 |
| 2026-10-02 | 4.585 | 4.710 | 4.530 | 4.610 | 4.610 | 661,849 |
| 2026-10-01 | 4.605 | 4.700 | 4.565 | 4.625 | 4.625 | 420,202 |
| 2026-09-30 | 4.620 | 4.690 | 4.560 | 4.615 | 4.615 | 251,543 |
| 2026-09-29 | 4.740 | 4.740 | 4.570 | 4.620 | 4.620 | 551,268 |
| 2026-09-28 | 4.740 | 4.765 | 4.560 | 4.745 | 4.745 | 1,087,005 |
| 2026-09-25 | 4.790 | 4.950 | 4.790 | 4.950 | 4.950 | 735,747 |
| 2026-09-24 | 4.960 | 4.960 | 4.720 | 4.790 | 4.790 | 851,581 |
| 2026-09-23 | 4.985 | 5.220 | 4.890 | 4.980 | 4.980 | 882,692 |
| 2026-09-22 | 4.915 | 5.300 | 4.820 | 5.300 | 5.300 | 677,049 |
| 2026-09-21 | 5.000 | 5.080 | 4.915 | 4.955 | 4.955 | 246,497 |
| 2026-09-18 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 528,975 |
| 2026-09-17 | 4.740 | 5.020 | 4.740 | 5.020 | 5.020 | 418,239 |
| 2026-09-16 | 4.700 | 4.950 | 4.700 | 4.740 | 4.740 | 681,426 |
| 2026-09-15 | 4.625 | 4.705 | 4.600 | 4.600 | 4.600 | 280,629 |
| 2026-09-14 | 4.800 | 4.945 | 4.610 | 4.625 | 4.625 | 626,847 |
| 2026-09-11 | 4.910 | 5.080 | 4.850 | 4.865 | 4.865 | 408,973 |
| 2026-09-10 | 5.100 | 5.190 | 4.870 | 4.890 | 4.890 | 491,629 |
| 2026-09-09 | 5.100 | 5.240 | 5.050 | 5.050 | 5.050 | 543,268 |
| 2026-09-08 | 5.080 | 5.090 | 5.010 | 5.060 | 5.060 | 452,219 |
| 2026-09-07 | 5.190 | 5.190 | 5.040 | 5.090 | 5.090 | 495,625 |
| 2026-09-04 | 5.270 | 5.280 | 5.040 | 5.220 | 5.220 | 552,559 |
| 2026-09-03 | 5.210 | 5.360 | 5.180 | 5.330 | 5.330 | 361,775 |
| 2026-09-02 | 4.980 | 5.290 | 4.800 | 5.160 | 5.160 | 841,515 |
| 2026-09-01 | 5.210 | 5.290 | 4.900 | 5.080 | 5.080 | 1,502,998 |
| 2026-08-31 | 5.290 | 5.390 | 5.160 | 5.210 | 5.210 | 662,807 |
| 2026-08-28 | 5.470 | 5.650 | 5.360 | 5.460 | 5.460 | 1,094,005 |
| 2026-08-27 | 5.210 | 5.380 | 5.210 | 5.370 | 5.370 | 632,056 |
| 2026-08-26 | 5.410 | 5.500 | 5.270 | 5.360 | 5.360 | 701,822 |
| 2026-08-25 | 5.420 | 5.420 | 5.150 | 5.280 | 5.280 | 850,279 |
| 2026-08-24 | 5.610 | 5.750 | 5.400 | 5.490 | 5.490 | 1,550,331 |
| 2026-08-21 | 5.300 | 5.640 | 5.290 | 5.610 | 5.610 | 1,800,930 |
| 2026-08-20 | 5.060 | 5.300 | 5.000 | 5.290 | 5.290 | 1,709,602 |
| 2026-08-19 | 4.795 | 5.070 | 4.660 | 4.990 | 4.990 | 1,017,472 |
| 2026-08-18 | 4.930 | 4.975 | 4.800 | 4.920 | 4.920 | 523,810 |
| 2026-08-17 | 4.810 | 4.950 | 4.810 | 4.950 | 4.950 | 414,676 |
| 2026-08-14 | 4.820 | 4.820 | 4.560 | 4.795 | 4.795 | 622,470 |
| 2026-08-13 | 4.845 | 4.860 | 4.660 | 4.830 | 4.830 | 730,517 |
| 2026-08-12 | 4.860 | 4.950 | 4.740 | 4.880 | 4.880 | 862,038 |
| 2026-08-11 | 4.720 | 4.850 | 4.570 | 4.625 | 4.625 | 524,994 |
| 2026-08-10 | 4.580 | 4.750 | 4.550 | 4.720 | 4.720 | 1,094,037 |
| 2026-08-07 | 4.320 | 4.680 | 4.320 | 4.555 | 4.555 | 2,136,375 |
| 2026-08-06 | 4.295 | 4.295 | 4.180 | 4.270 | 4.270 | 718,656 |
| 2026-08-05 | 4.200 | 4.330 | 4.120 | 4.280 | 4.280 | 1,329,931 |
| 2026-08-04 | 4.005 | 4.090 | 3.970 | 4.070 | 4.070 | 699,762 |
| 2026-08-03 | 4.090 | 4.115 | 3.955 | 3.980 | 3.980 | 673,333 |
| 2026-07-31 | 4.610 | 4.745 | 3.960 | 4.100 | 4.100 | 4,810,158 |
| 2026-07-30 | 3.860 | 4.000 | 3.860 | 3.970 | 3.970 | 422,784 |
| 2026-07-29 | 3.865 | 4.030 | 3.850 | 3.860 | 3.860 | 510,149 |
| 2026-07-28 | 3.895 | 3.905 | 3.840 | 3.865 | 3.865 | 543,128 |
| 2026-07-27 | 4.020 | 4.075 | 3.850 | 3.950 | 3.950 | 470,023 |
Page 1 of 21 · 1,255 trading daysOlder →
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.