Sotkamo Silver AB (NGM:SOSI)
Sweden · Delayed Price · Currency is SEK 4.050
-0.025 (-0.61%)
At close: May 5, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |