Sotkamo Silver AB (NGM:SOSI)
Sweden · Delayed Price · Currency is SEK 5.33
+0.17 (3.29%)
At close: Sep 3, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.29% | 361,775 |
| Sep 2, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.57% | 841,515 |
| Sep 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | 1,502,998 |
| Aug 31, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.58% | 662,807 |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.68% | 1,094,005 |
| Aug 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.19% | 632,056 |
| Aug 26, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.52% | 701,822 |
| Aug 25, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.83% | 850,279 |
| Aug 24, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.14% | 1,550,331 |
| Aug 21, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 6.05% | 1,800,930 |
| Aug 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.01% | 1,709,602 |
| Aug 19, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.42% | 1,017,472 |
| Aug 18, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 523,810 |
| Aug 17, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 3.23% | 414,676 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.72% | 622,470 |
| Aug 13, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -1.02% | 730,517 |
| Aug 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 5.51% | 862,038 |
| Aug 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -2.01% | 524,994 |
| Aug 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.62% | 1,094,037 |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 6.67% | 2,136,375 |
| Aug 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.23% | 718,656 |
| Aug 5, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 5.16% | 1,329,931 |
| Aug 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | 699,762 |
| Aug 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.93% | 673,333 |
| Jul 31, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.27% | 4,810,158 |
| Jul 30, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 2.85% | 422,784 |
| Jul 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.13% | 510,149 |
| Jul 28, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.15% | 543,128 |
| Jul 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.63% | 470,023 |
| Jul 24, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.13% | 593,573 |
| Jul 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.70% | 217,336 |
| Jul 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.30% | 340,318 |
| Jul 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 3.13% | 370,690 |
| Jul 20, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.29% | 290,121 |
| Jul 17, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | 531,443 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -3.93% | 493,886 |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | 234,289 |
| Jul 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 349,631 |
| Jul 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.12% | 248,028 |
| Jul 10, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.30% | 261,756 |
| Jul 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 377,937 |
| Jul 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | 461,128 |
| Jul 7, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -5.82% | 807,442 |
| Jul 6, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | 325,798 |
| Jul 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.79% | 496,659 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 4.07% | 450,770 |
| Jul 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 487,491 |
| Jun 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.12% | 362,167 |
| Jun 29, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.83% | 328,519 |
| Jun 26, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.47% | 383,157 |