Sotkamo Silver AB (NGM:SOSI)
Sweden · Delayed Price · Currency is SEK 5.21
-0.78 (-13.02%)
At close: Feb 5, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 8.52% | 7,250,477 |
| Jan 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 10,974,296 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.15% | 14,076,846 |
| Jan 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 9.82% | 9,186,717 |
| Jan 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 32.87% | 10,049,478 |
| Dec 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 20.51% | 6,733,778 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11.25% | 5,048,995 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 1,328,587 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.85% | 2,005,053 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | 594,478 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.09% | 797,888 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.92% | 1,034,036 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.90% | 345,035 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | 1,185,811 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.76% | 1,168,607 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.48% | 593,890 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.43% | 356,026 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | 341,389 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 201,448 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | 269,204 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | 272,267 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.59% | 288,789 |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.48% | 871,522 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.66% | 945,956 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 11.32% | 574,565 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.11% | 1,276,039 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.25% | 1,015,792 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | 771,933 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.29% | 645,674 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -15.87% | 1,339,487 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.70% | 193,608 |