Sotkamo Silver AB (NGM:SOSI)
Sweden · Delayed Price · Currency is SEK 5.18
+0.13 (2.57%)
At close: May 25, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 2.57% | 832,073 |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | 915,281 |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | 695,146 |
| May 20, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.75% | 901,664 |
| May 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.14% | 2,672,612 |
| May 18, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -9.37% | 2,788,608 |
| May 15, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.18% | 3,660,096 |
| May 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 6.07% | 2,008,937 |
| May 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 2,705,163 |
| May 11, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 13.88% | 3,990,612 |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.41% | 2,158,089 |
| May 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 13.60% | 6,000,941 |
| May 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 8.02% | 3,274,352 |
| May 5, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.61% | 905,326 |
| May 4, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.33% | 2,471,714 |
| Apr 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 6.99% | 3,643,943 |
| Apr 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.39% | 1,981,641 |
| Apr 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 732,698 |
| Apr 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% | 539,100 |
| Apr 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 934,605 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | 936,850 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | 604,122 |
| Apr 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.50% | 1,203,693 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | 2,000,354 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.98% | 2,122,448 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 1,438,045 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 1,133,358 |
| Apr 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.43% | 2,673,730 |
| Apr 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 1,033,608 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 1,134,344 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.41% | 965,401 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.75% | 2,400,673 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.22% | 1,429,208 |
| Apr 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -8.93% | 1,547,839 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.53% | 2,301,418 |
| Mar 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 6.46% | 1,287,962 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 925,160 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.03% | 1,030,238 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.08% | 1,276,375 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.32% | 2,252,810 |
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 693,354 |
| Mar 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.29% | 2,831,260 |
| 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 |