Sotkamo Silver AB (NGM:SOSI)
Sweden · Delayed Price · Currency is SEK 3.500
+0.125 (3.70%)
At close: Mar 20, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.70% | 1,948,593 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.12% | 2,501,475 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.50% | 1,664,760 |
| Mar 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.25% | 1,217,006 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.35% | 2,477,287 |
| Mar 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.29% | 1,728,145 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 1,746,347 |
| Mar 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | 1,386,287 |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 9.44% | 2,011,130 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.67% | 1,911,640 |
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 2,403,865 |
| Mar 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 3,452,399 |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 3,582,554 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.61% | 5,369,938 |
| Mar 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.59% | 6,312,598 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 4,281,697 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.56% | 2,676,673 |
| Feb 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.05% | 5,290,910 |
| Feb 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | 2,416,744 |
| Feb 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | 6,052,364 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 12.47% | 8,281,817 |
| Feb 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 2,637,858 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.88% | 3,682,477 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.95% | 6,121,895 |
| Feb 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -12.15% | 6,778,527 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.75% | 4,200,462 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.47% | 3,750,257 |
| Feb 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 6.22% | 5,913,770 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -7.31% | 3,875,521 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.36% | 4,192,883 |
| Feb 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | 6,678,339 |
| Feb 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -13.02% | - |
| Feb 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.44% | 9,973,759 |
| Feb 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 16.73% | 11,866,201 |
| Feb 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -13.06% | 15,900,207 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -15.62% | 16,798,739 |
| Jan 29, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.14% | 15,395,099 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.76% | 13,903,390 |
| Jan 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.59% | 18,904,460 |
| Jan 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 19.97% | 19,617,131 |
| Jan 23, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 16.38% | 16,491,941 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -25.00% | 41,530,059 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22.38% | 34,220,069 |
| Jan 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 21.57% | 23,657,706 |
| Jan 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 16.46% | 12,156,868 |
| Jan 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 9.19% | 10,390,152 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.96% | 8,995,830 |
| Jan 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 8.13% | 8,588,104 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.69% | 7,063,891 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 14.33% | 8,784,236 |