Smoltek Nanotech Holding (SMOL)

SMOL
🏛️ Schweden →
0.52
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 28.50 28.50 27.63 28.50 0.0M
2021-12-29 28.41 29.76 28.02 28.50 0.0M
2021-12-28 28.12 30.92 27.54 28.41 0.0M
2021-12-27 26.09 29.57 26.09 27.83 0.1M
2021-12-23 24.06 26.28 23.67 26.09 0.0M
2021-12-22 23.09 23.96 22.22 23.87 0.0M
2021-12-21 22.13 23.38 21.26 23.09 0.0M
2021-12-20 23.19 23.29 22.22 22.71 0.0M
2021-12-17 23.58 24.83 23.00 23.38 0.0M
2021-12-16 23.87 24.54 22.80 23.67 0.0M
2021-12-15 22.22 23.67 22.22 23.38 0.0M
2021-12-14 24.35 24.64 22.51 22.71 0.0M
2021-12-13 23.87 26.48 23.19 24.35 0.0M
2021-12-10 22.61 23.87 22.32 23.87 0.0M
2021-12-09 21.26 22.32 21.26 22.32 0.0M
2021-12-08 21.16 22.13 21.16 21.26 0.0M
2021-12-07 21.35 21.93 20.58 21.16 0.0M
2021-12-06 21.93 23.96 20.77 22.32 0.0M
2021-12-03 21.06 22.80 21.06 21.93 0.0M
2021-12-02 21.16 21.16 20.29 20.87 0.0M
2021-12-01 21.26 22.22 20.29 21.26 0.1M
2021-11-30 22.61 24.64 21.35 21.74 0.0M
2021-11-29 23.96 23.96 21.84 22.61 0.1M
2021-11-26 24.06 24.06 22.13 23.96 0.0M
2021-11-25 23.58 25.12 21.84 23.96 0.0M
2021-11-24 25.61 25.61 23.19 23.58 0.0M
2021-11-23 24.16 24.64 22.61 23.77 0.0M
2021-11-22 25.22 27.44 24.93 25.32 0.0M
2021-11-19 25.03 28.99 24.35 25.22 0.0M
2021-11-18 24.45 26.48 23.48 24.83 0.0M
2021-11-17 23.67 24.54 23.38 24.45 0.0M
2021-11-16 24.45 24.45 23.67 23.67 0.0M
2021-11-15 22.42 24.45 22.22 23.96 0.0M
2021-11-12 20.68 24.45 20.29 22.22 0.0M
2021-11-11 22.03 22.22 20.29 20.58 0.0M
2021-11-10 23.67 23.67 21.35 21.74 0.0M
2021-11-09 23.87 23.87 22.42 23.29 0.0M
2021-11-08 25.22 25.32 23.48 23.87 0.0M
2021-11-05 23.09 25.61 23.09 25.41 0.0M
2021-11-04 23.19 26.09 22.51 23.00 0.0M
2021-11-03 20.00 24.06 19.90 23.19 0.0M
2021-11-02 20.29 24.16 19.33 19.62 0.0M
2021-11-01 22.22 22.80 20.29 20.29 0.1M
2021-10-29 20.77 22.32 20.29 21.93 0.0M
2021-10-28 21.64 21.64 19.42 21.16 0.0M
2021-10-27 22.22 22.51 21.64 21.64 0.0M
2021-10-26 21.16 22.71 19.42 21.64 0.0M
2021-10-25 21.26 22.13 20.58 21.26 0.0M
2021-10-22 21.55 21.74 21.06 21.06 0.0M
2021-10-21 22.22 22.22 21.06 21.55 0.0M
2021-10-20 22.22 23.00 21.84 22.22 0.0M
2021-10-19 24.16 24.16 21.74 22.42 0.1M
2021-10-18 24.16 25.12 23.67 25.12 0.0M
2021-10-15 24.45 24.54 23.77 24.35 0.0M
2021-10-14 25.12 25.51 24.45 24.45 0.0M
2021-10-13 26.09 26.09 24.83 25.12 0.0M
2021-10-12 25.61 26.19 24.45 25.90 0.0M
2021-10-11 25.99 26.57 25.32 25.61 0.0M
2021-10-08 26.38 26.77 25.51 26.09 0.0M
2021-10-07 26.57 27.15 25.12 26.48 0.0M
2021-10-06 28.12 28.41 26.09 26.48 0.0M
2021-10-05 29.95 29.95 27.63 28.99 0.0M
2021-10-04 31.21 31.31 29.66 29.95 0.0M
2021-10-01 30.05 31.40 30.05 30.92 0.0M
2021-09-30 32.47 32.76 29.76 30.63 0.0M
2021-09-29 28.12 38.65 28.02 32.76 0.0M
2021-09-28 28.02 28.60 28.02 28.31 0.0M
2021-09-27 28.60 28.60 27.06 28.02 0.0M
2021-09-24 29.37 30.73 28.12 28.60 0.0M
2021-09-23 28.21 30.92 27.54 28.99 0.0M
2021-09-22 27.34 28.21 26.77 28.21 0.0M
2021-09-21 28.99 28.99 27.54 28.31 0.0M
2021-09-20 31.02 31.02 28.70 28.99 0.0M
2021-09-17 30.24 31.11 29.57 31.11 0.0M
2021-09-16 28.89 30.24 28.70 30.24 0.0M
2021-09-15 29.86 29.86 28.89 28.89 0.0M
2021-09-14 30.92 30.92 29.95 30.34 0.0M
2021-09-13 31.89 31.89 29.95 30.92 0.0M
2021-09-10 31.02 31.89 30.44 31.89 0.0M
2021-09-09 31.98 32.18 30.53 30.92 0.0M
2021-09-08 32.56 32.56 30.44 32.18 0.0M
2021-09-07 33.43 33.43 32.56 32.56 0.0M
2021-09-06 32.18 33.92 31.40 32.56 0.0M
2021-09-03 32.76 33.14 31.60 32.18 0.0M
2021-09-02 33.14 33.14 31.60 32.76 0.0M
2021-09-01 34.69 34.69 31.89 32.56 0.0M
2021-08-31 35.46 37.20 34.21 34.69 0.0M
2021-08-30 34.69 36.72 33.63 34.98 0.0M
2021-08-27 33.43 34.11 32.27 34.01 0.0M
2021-08-26 32.37 33.53 31.40 33.53 0.0M
2021-08-25 32.27 33.82 31.79 32.37 0.0M
2021-08-24 32.18 33.14 31.40 31.89 0.0M
2021-08-23 31.89 34.21 30.92 32.37 0.0M
2021-08-20 32.56 32.66 31.31 32.37 0.0M
2021-08-19 33.34 33.34 32.56 32.95 0.0M
2021-08-18 33.72 34.30 32.85 32.95 0.0M
2021-08-17 35.07 35.07 32.76 33.72 0.0M
2021-08-16 33.72 34.88 32.56 34.21 0.0M
2021-08-13 32.95 33.82 32.37 33.43 0.0M
2021-08-12 34.88 35.07 33.24 33.82 0.0M
2021-08-11 36.62 36.72 35.17 35.17 0.0M
2021-08-10 34.01 37.68 33.92 36.62 0.0M
2021-08-09 34.59 35.36 33.92 34.01 0.0M
2021-08-06 34.69 34.69 34.01 34.59 0.0M
2021-08-05 35.65 35.65 33.72 34.78 0.0M
2021-08-04 34.78 35.94 34.78 35.27 0.0M
2021-08-03 32.66 35.56 32.66 34.98 0.0M
2021-08-02 32.66 32.95 29.76 32.47 0.0M
2021-07-30 32.37 32.85 31.89 32.76 0.0M
2021-07-29 32.56 33.34 32.18 32.37 0.0M
2021-07-28 33.24 33.34 31.89 32.56 0.0M
2021-07-27 33.43 34.21 32.85 33.24 0.0M
2021-07-26 34.30 34.30 32.37 33.43 0.0M
2021-07-23 34.11 34.50 33.34 34.30 0.0M
2021-07-22 34.21 35.75 34.11 34.59 0.0M
2021-07-21 32.85 34.30 32.76 34.21 0.0M
2021-07-20 34.21 34.59 33.14 33.34 0.0M
2021-07-19 35.56 35.56 32.95 34.21 0.0M
2021-07-16 38.36 38.65 34.78 35.56 0.0M
2021-07-15 36.62 37.78 35.17 37.78 0.0M
2021-07-14 38.26 38.26 35.75 36.62 0.0M
2021-07-13 37.68 38.36 37.01 38.26 0.0M
2021-07-12 38.46 38.46 36.33 37.68 0.0M
2021-07-09 39.04 39.71 37.68 38.55 0.0M
2021-07-08 39.62 42.42 37.88 39.04 0.1M
2021-07-07 36.43 38.65 35.94 36.62 0.0M
2021-07-06 36.91 37.30 35.85 37.30 0.0M
2021-07-05 37.78 37.88 36.52 36.91 0.0M
2021-07-02 39.13 39.13 37.10 37.78 0.0M
2021-07-01 40.29 40.29 37.78 39.23 0.0M
2021-06-30 41.36 41.36 38.65 39.04 0.0M
2021-06-29 40.10 41.55 39.33 41.36 0.0M
2021-06-28 38.46 40.29 37.10 39.13 0.0M
2021-06-24 38.46 40.58 36.72 38.46 0.0M
2021-06-23 38.36 38.55 37.39 38.46 0.0M
2021-06-22 37.20 38.36 35.94 38.36 0.0M
2021-06-21 37.68 37.68 36.43 36.81 0.0M
2021-06-18 37.10 38.55 37.10 37.68 0.0M
2021-06-17 35.85 36.72 32.08 36.72 0.0M
2021-06-16 37.68 37.68 35.85 36.23 0.0M
2021-06-15 38.17 38.17 37.10 37.30 0.0M
2021-06-14 39.62 39.71 37.68 38.17 0.0M
2021-06-11 41.07 41.07 38.94 39.62 0.0M
2021-06-10 38.46 40.68 38.46 40.58 0.0M
2021-06-09 39.42 39.62 38.55 38.65 0.0M
2021-06-08 40.39 40.49 38.07 39.52 0.0M
2021-06-07 40.58 41.07 38.94 39.71 0.0M
2021-06-04 37.68 40.58 37.68 40.49 0.0M
2021-06-03 38.75 40.10 36.72 37.20 0.0M
2021-06-02 38.84 39.91 37.68 38.75 0.0M
2021-06-01 40.49 40.87 38.65 38.84 0.0M
2021-05-31 40.58 42.61 40.49 40.58 0.0M
2021-05-28 37.59 43.48 37.59 40.58 0.0M
2021-05-27 36.72 38.36 35.65 37.49 0.0M
2021-05-26 37.68 37.88 35.75 36.72 0.0M
2021-05-25 37.68 37.97 34.78 37.68 0.0M
2021-05-24 31.98 37.78 31.98 37.78 0.1M
2021-05-21 30.92 31.89 30.92 31.11 0.0M
2021-05-20 30.44 30.82 29.57 30.63 0.0M
2021-05-19 30.92 30.92 29.95 30.44 0.0M
2021-05-18 33.05 33.05 30.92 31.31 0.0M
2021-05-17 32.85 35.75 31.79 33.05 0.0M
2021-05-14 34.21 34.21 32.66 32.85 0.0M
2021-05-12 30.92 37.68 30.34 34.21 0.0M
2021-05-11 32.85 33.82 31.69 32.08 0.0M
2021-05-10 31.79 33.72 30.53 32.66 0.0M
2021-05-07 30.82 31.79 30.44 31.79 0.0M
2021-05-06 31.60 31.89 30.15 30.82 0.0M
2021-05-05 29.95 31.89 29.08 31.60 0.0M
2021-05-04 31.79 32.18 30.44 30.92 0.0M
2021-05-03 33.43 33.43 32.18 32.37 0.0M
2021-04-30 34.40 34.40 33.14 34.01 0.0M
2021-04-29 34.50 34.50 33.43 34.40 0.0M
2021-04-28 32.85 34.78 31.89 34.50 0.0M
2021-04-27 33.63 34.21 31.98 32.76 0.0M
2021-04-26 33.82 34.78 32.85 33.14 0.0M
2021-04-23 33.82 35.27 31.89 34.01 0.0M
2021-04-22 35.17 36.72 32.85 33.82 0.0M
2021-04-21 36.62 36.62 34.78 35.17 0.0M
2021-04-20 35.75 36.91 34.78 36.04 0.0M
2021-04-19 37.88 37.97 35.75 35.75 0.0M
2021-04-16 38.65 40.58 37.01 37.88 0.0M
2021-04-15 37.30 38.55 36.33 36.91 0.0M
2021-04-14 38.55 39.23 37.30 37.39 0.0M
2021-04-13 36.04 39.62 35.94 38.46 0.0M
2021-04-12 36.91 36.91 35.75 35.94 0.0M
2021-04-09 37.97 37.97 36.43 36.91 0.0M
2021-04-08 36.72 37.78 36.04 37.39 0.0M
2021-04-07 36.72 38.84 36.72 36.72 0.0M
2021-04-06 38.17 38.17 35.75 36.72 0.0M
2021-04-01 38.55 38.55 37.20 37.68 0.0M
2021-03-31 38.65 38.65 36.91 37.20 0.0M
2021-03-30 38.17 38.75 37.30 38.75 0.0M
2021-03-29 39.62 39.81 37.59 38.17 0.0M
2021-03-26 39.91 39.91 39.04 39.62 0.0M
2021-03-25 40.20 40.78 38.75 39.42 0.0M
2021-03-24 39.62 41.74 38.55 40.20 0.0M
2021-03-23 36.91 42.22 36.72 39.04 0.1M
2021-03-22 34.30 38.17 34.30 36.62 0.1M
2021-03-19 32.85 35.56 31.60 32.56 0.2M
2021-03-18 49.47 50.44 35.75 36.52 0.0M
2021-03-17 51.98 52.95 48.31 49.28 0.0M
2021-03-16 50.82 53.72 50.63 52.18 0.0M
2021-03-15 49.28 52.18 48.31 50.82 0.1M
2021-03-12 43.29 50.05 43.00 47.35 0.1M
2021-03-11 43.38 43.38 40.97 42.71 0.0M
2021-03-10 43.48 44.45 43.38 43.48 0.0M
2021-03-09 43.87 43.87 42.80 43.48 0.0M
2021-03-08 43.19 44.45 41.74 43.00 0.0M
2021-03-05 43.48 44.45 41.65 43.19 0.0M
2021-03-04 44.83 44.93 43.00 43.29 0.0M
2021-03-03 46.28 46.38 43.19 44.93 0.0M
2021-03-02 46.96 47.15 44.64 46.28 0.0M
2021-03-01 43.48 46.38 42.13 46.38 0.0M
2021-02-26 42.51 43.48 40.58 43.48 0.0M
2021-02-25 43.29 43.48 40.58 42.61 0.0M
2021-02-24 43.29 44.16 42.71 43.29 0.0M
2021-02-23 44.54 45.80 41.36 43.38 0.0M
2021-02-22 45.41 45.41 43.48 44.16 0.0M
2021-02-19 47.25 47.35 44.74 45.41 0.0M
2021-02-18 48.51 49.28 46.09 47.25 0.0M
2021-02-17 49.28 49.28 46.57 47.93 0.0M
2021-02-16 51.02 51.02 48.31 49.28 0.0M
2021-02-15 47.44 51.79 47.35 51.02 0.0M
2021-02-12 46.96 47.44 45.41 47.44 0.0M
2021-02-11 47.54 47.54 45.12 45.41 0.0M
2021-02-10 52.18 53.14 46.67 47.64 0.0M
2021-02-09 53.14 53.92 49.28 51.98 0.1M
2021-02-08 47.83 52.76 47.35 51.60 0.1M
2021-02-05 42.32 48.02 41.65 45.03 0.0M
2021-02-04 42.13 42.51 41.55 42.32 0.0M
2021-02-03 42.13 42.13 41.45 42.13 0.0M
2021-02-02 43.09 43.09 40.78 42.13 0.0M
2021-02-01 43.38 43.38 42.03 42.80 0.0M
2021-01-29 41.45 43.38 41.36 42.51 0.0M
2021-01-28 43.19 43.19 40.00 41.45 0.0M
2021-01-27 42.32 43.48 39.42 42.42 0.0M
2021-01-26 43.38 43.38 41.94 42.32 0.0M
2021-01-25 43.96 45.12 42.51 43.38 0.0M
2021-01-22 44.06 44.64 42.13 43.96 0.0M
2021-01-21 43.96 44.83 42.71 44.06 0.0M
2021-01-20 44.25 45.12 42.71 43.58 0.0M
2021-01-19 44.93 45.32 43.77 43.77 0.0M
2021-01-18 45.90 45.90 44.64 44.93 0.0M
2021-01-15 45.70 46.57 45.03 45.90 0.0M
2021-01-14 44.54 45.90 44.54 45.70 0.0M
2021-01-13 45.41 46.19 44.64 46.19 0.0M
2021-01-12 45.90 46.67 44.35 45.32 0.0M
2021-01-11 46.86 46.86 45.41 46.28 0.0M
2021-01-08 45.51 46.67 45.51 45.90 0.0M
2021-01-07 45.99 45.99 44.16 44.54 0.0M
2021-01-06 47.60 47.60 47.60 47.60 0.0M
2021-01-05 46.96 46.96 45.41 45.99 0.0M
2021-01-04 45.90 47.25 45.03 46.96 0.0M