Smoltek Nanotech Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	34.784	35.171	33.818	35.171	35.171	6,453
2022-03-31	34.205	35.268	32.852	34.784	34.784	16,738
2022-03-30	35.364	35.847	33.335	35.171	35.171	24,287
2022-03-29	34.011	36.427	33.142	35.364	35.364	32,180
2022-03-28	38.360	38.456	32.852	33.335	33.335	77,574
2022-03-25	35.654	38.166	35.654	37.200	37.200	41,336
2022-03-24	34.688	37.683	34.688	35.654	35.654	6,450
2022-03-23	35.751	35.751	33.238	34.688	34.688	46,141
2022-03-22	38.746	39.422	35.364	36.427	36.427	88,261
2022-03-21	30.823	37.103	28.987	37.103	37.103	83,536
2022-03-18	29.180	32.272	28.021	30.823	30.823	50,390
2022-03-17	28.601	29.953	27.055	29.180	29.180	21,328
2022-03-16	26.571	28.794	26.571	28.021	28.021	20,986
2022-03-15	27.441	28.214	25.798	26.475	26.475	17,835
2022-03-14	25.509	27.538	25.219	27.538	27.538	20,837
2022-03-11	25.315	25.605	24.639	25.509	25.509	4,515
2022-03-10	25.992	26.088	24.639	25.122	25.122	12,977
2022-03-09	25.895	26.185	24.639	25.992	25.992	14,684
2022-03-08	24.253	25.992	23.963	25.025	25.025	27,561
2022-03-07	24.156	26.571	22.320	24.156	24.156	55,287
2022-03-04	23.286	23.286	22.223	23.286	23.286	6,665
2022-03-03	25.122	25.122	22.320	23.673	23.673	20,408
2022-03-02	25.315	25.992	24.059	25.122	25.122	16,420
2022-03-01	25.025	25.412	24.253	25.412	25.412	7,112
2022-02-28	24.639	27.151	24.156	25.122	25.122	7,448
2022-02-25	24.059	26.571	24.059	25.315	25.315	13,453
2022-02-24	23.866	26.088	21.934	24.059	24.059	36,390
2022-02-23	26.861	27.538	26.088	26.088	26.088	7,839
2022-02-22	24.736	25.992	21.450	25.992	25.992	24,329
2022-02-21	25.702	25.702	24.446	25.605	25.605	12,983
2022-02-18	26.668	28.890	26.088	26.475	26.475	25,943
2022-02-17	26.185	27.344	26.185	26.668	26.668	7,937
2022-02-16	26.378	27.828	26.185	26.185	26.185	14,375
2022-02-15	26.668	27.055	25.992	26.185	26.185	17,685
2022-02-14	26.475	26.861	24.832	26.475	26.475	42,850
2022-02-11	26.475	27.055	25.895	26.475	26.475	22,406
2022-02-10	25.315	26.475	25.315	25.992	25.992	17,164
2022-02-09	25.992	26.088	24.542	25.509	25.509	21,061
2022-02-08	25.315	26.571	25.219	25.992	25.992	6,113
2022-02-07	26.765	26.765	25.798	26.088	26.088	6,236
2022-02-04	25.895	28.794	25.895	26.765	26.765	8,337
2022-02-03	25.509	25.605	24.929	25.122	25.122	9,061
2022-02-02	25.412	25.509	24.736	25.509	25.509	6,179
2022-02-01	25.605	25.605	24.929	25.509	25.509	13,968
2022-01-31	25.509	26.475	24.736	25.605	25.605	28,175
2022-01-28	25.509	25.509	24.349	25.509	25.509	11,435
2022-01-27	25.895	25.992	24.542	25.509	25.509	22,608
2022-01-26	23.963	26.668	23.963	26.088	26.088	19,476
2022-01-25	23.093	25.122	23.093	23.866	23.866	22,658
2022-01-24	24.929	25.025	23.190	23.866	23.866	22,386
2022-01-21	26.475	26.475	24.156	25.122	25.122	42,491
2022-01-20	24.156	27.055	24.156	26.668	26.668	39,464
2022-01-19	25.122	25.122	24.059	24.349	24.349	53,078
2022-01-18	26.475	26.571	25.025	25.895	25.895	15,957
2022-01-17	26.282	26.571	25.315	25.895	25.895	11,238
2022-01-14	27.055	27.055	25.605	26.282	26.282	20,410
2022-01-13	26.765	28.504	26.765	27.441	27.441	9,043
2022-01-12	27.248	27.924	26.088	26.765	26.765	16,930
2022-01-11	26.765	27.441	25.509	27.441	27.441	14,192
2022-01-10	27.344	27.344	25.702	26.765	26.765	31,457

← NewerPage 20 of 21 · 1,253 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.