Smoltek Nanotech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	28.504	29.663	27.055	27.828	27.828	22,469
2022-01-05	27.924	28.794	27.634	28.794	28.794	11,657
2022-01-04	29.953	30.436	27.151	27.924	27.924	65,987
2022-01-03	28.794	30.920	28.407	29.857	29.857	48,776
2021-12-30	28.504	28.504	27.634	28.504	28.504	9,974
2021-12-29	28.407	29.760	28.021	28.504	28.504	20,241
2021-12-28	28.117	30.920	27.538	28.407	28.407	37,438
2021-12-27	26.088	29.567	26.088	27.828	27.828	57,502
2021-12-23	24.059	26.282	23.673	26.088	26.088	21,166
2021-12-22	23.093	23.963	22.223	23.866	23.866	13,482
2021-12-21	22.127	23.383	21.257	23.093	23.093	24,900
2021-12-20	23.190	23.286	22.223	22.707	22.707	5,334
2021-12-17	23.576	24.832	22.996	23.383	23.383	19,074
2021-12-16	23.866	24.542	22.803	23.673	23.673	4,075
2021-12-15	22.223	23.673	22.223	23.383	23.383	16,552
2021-12-14	24.349	24.639	22.513	22.707	22.707	21,828
2021-12-13	23.866	26.475	23.190	24.349	24.349	49,230
2021-12-10	22.610	23.866	22.320	23.866	23.866	18,820
2021-12-09	21.257	22.320	21.257	22.320	22.320	12,097
2021-12-08	21.161	22.127	21.161	21.257	21.257	12,434
2021-12-07	21.354	21.934	20.581	21.161	21.161	21,098
2021-12-06	21.934	23.963	20.774	22.320	22.320	24,940
2021-12-03	21.064	22.803	21.064	21.934	21.934	18,519
2021-12-02	21.161	21.161	20.291	20.871	20.871	13,578
2021-12-01	21.257	22.223	20.291	21.257	21.257	50,470
2021-11-30	22.610	24.639	21.354	21.740	21.740	13,700
2021-11-29	23.963	23.963	21.837	22.610	22.610	63,813
2021-11-26	24.059	24.059	22.127	23.963	23.963	21,895
2021-11-25	23.576	25.122	21.837	23.963	23.963	8,325
2021-11-24	25.605	25.605	23.190	23.576	23.576	12,531
2021-11-23	24.156	24.639	22.610	23.769	23.769	42,643
2021-11-22	25.219	27.441	24.929	25.315	25.315	26,724
2021-11-19	25.025	28.987	24.349	25.219	25.219	26,113
2021-11-18	24.446	26.475	23.480	24.832	24.832	12,719
2021-11-17	23.673	24.542	23.383	24.446	24.446	6,737
2021-11-16	24.446	24.446	23.673	23.673	23.673	6,281
2021-11-15	22.417	24.446	22.223	23.963	23.963	14,479
2021-11-12	20.677	24.446	20.291	22.223	22.223	19,942
2021-11-11	22.030	22.223	20.291	20.581	20.581	21,019
2021-11-10	23.673	23.673	21.354	21.740	21.740	16,072
2021-11-09	23.866	23.866	22.417	23.286	23.286	7,232
2021-11-08	25.219	25.315	23.480	23.866	23.866	12,313
2021-11-05	23.093	25.605	23.093	25.412	25.412	16,751
2021-11-04	23.190	26.088	22.513	22.996	22.996	47,223
2021-11-03	20.001	24.059	19.904	23.190	23.190	43,090
2021-11-02	20.291	24.156	19.325	19.615	19.615	28,317
2021-11-01	22.223	22.803	20.291	20.291	20.291	67,617
2021-10-29	20.774	22.320	20.291	21.934	21.934	11,946
2021-10-28	21.644	21.644	19.421	21.161	21.161	35,275
2021-10-27	22.223	22.513	21.644	21.644	21.644	7,550
2021-10-26	21.161	22.707	19.421	21.644	21.644	22,183
2021-10-25	21.257	22.127	20.581	21.257	21.257	11,925
2021-10-22	21.547	21.740	21.064	21.064	21.064	5,928
2021-10-21	22.223	22.223	21.064	21.547	21.547	27,813
2021-10-20	22.223	22.996	21.837	22.223	22.223	16,875
2021-10-19	24.156	24.156	21.740	22.417	22.417	52,278
2021-10-18	24.156	25.122	23.673	25.122	25.122	16,075
2021-10-15	24.446	24.542	23.769	24.349	24.349	10,219
2021-10-14	25.122	25.509	24.446	24.446	24.446	9,949

← NewerPage 21 of 21 · 1,259 trading days

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.