SmartCraft Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	15.50	16.14	15.08	15.84	15.84	2.19%	422,820
Nov 3, 2026	16.04	16.18	14.02	15.50	15.50	-3.73%	26,050
Nov 2, 2026	15.90	16.94	15.90	16.10	16.10	1.77%	30,147
Oct 30, 2026	15.80	15.82	15.40	15.82	15.82	-1.25%	7,985
Oct 29, 2026	16.10	16.92	16.02	16.02	16.02	-0.50%	12,424
Oct 28, 2026	16.00	16.10	15.56	16.10	16.10	-	13,413
Oct 27, 2026	15.70	16.46	15.34	16.10	16.10	2.55%	17,131
Oct 26, 2026	15.66	15.70	15.08	15.70	15.70	1.03%	6,468
Oct 23, 2026	15.10	15.54	14.60	15.54	15.54	4.02%	28,680
Oct 22, 2026	15.20	15.20	14.08	14.94	14.94	-1.06%	28,102
Oct 21, 2026	14.58	15.10	14.26	15.10	15.10	3.57%	90,652
Oct 20, 2026	13.98	14.60	13.84	14.58	14.58	4.44%	26,773
Oct 19, 2026	14.10	14.50	13.74	13.96	13.96	-2.24%	16,914
Oct 16, 2026	13.80	14.30	13.80	14.28	14.28	3.93%	3,481
Oct 15, 2026	13.32	13.80	13.22	13.74	13.74	0.73%	57,928
Oct 14, 2026	13.20	13.82	13.12	13.64	13.64	-0.44%	4,586
Oct 13, 2026	13.06	13.70	13.06	13.70	13.70	3.95%	800
Oct 12, 2026	13.50	13.50	13.18	13.18	13.18	-0.45%	820
Oct 9, 2026	13.20	13.26	13.14	13.24	13.24	-0.90%	51,151
Oct 8, 2026	13.20	13.36	13.00	13.36	13.36	1.21%	762,295
Oct 7, 2026	13.68	13.70	13.08	13.20	13.20	-5.71%	32,251
Oct 6, 2026	14.10	14.36	13.66	14.00	14.00	-0.71%	12,401
Oct 5, 2026	14.20	14.52	14.10	14.10	14.10	-0.70%	41,645
Oct 2, 2026	14.50	14.54	14.20	14.20	14.20	-2.87%	28,539
Oct 1, 2026	15.30	15.30	14.48	14.62	14.62	-4.94%	8,432
Sep 30, 2026	14.28	15.38	14.24	15.38	15.38	6.95%	65,803
Sep 29, 2026	14.38	14.60	14.12	14.38	14.38	0.14%	8,679
Sep 28, 2026	14.56	14.94	14.36	14.36	14.36	-1.24%	3,214
Sep 25, 2026	14.36	14.66	14.12	14.54	14.54	0.41%	225,275
Sep 24, 2026	14.56	14.62	14.36	14.48	14.48	-2.69%	9,110
Sep 23, 2026	14.86	15.00	14.10	14.88	14.88	0.54%	307,886
Sep 22, 2026	15.56	15.66	14.70	14.80	14.80	-4.52%	64,740
Sep 21, 2026	14.56	15.52	14.56	15.50	15.50	3.47%	35,937
Sep 18, 2026	14.32	14.98	14.32	14.98	14.98	3.60%	17,026
Sep 17, 2026	14.50	14.82	14.28	14.46	14.46	2.26%	263,072
Sep 16, 2026	14.02	14.62	14.02	14.14	14.14	0.43%	17,485
Sep 15, 2026	14.26	14.30	13.94	14.08	14.08	-1.54%	41,112
Sep 14, 2026	14.32	14.42	14.20	14.30	14.30	-0.56%	5,285
Sep 11, 2026	14.24	14.60	14.24	14.38	14.38	-0.83%	74,456
Sep 10, 2026	14.50	14.68	14.30	14.50	14.50	-	16,712
Sep 9, 2026	15.10	15.10	14.40	14.50	14.50	-0.96%	13,977
Sep 8, 2026	15.28	15.50	14.52	14.64	14.64	-2.40%	9,705
Sep 7, 2026	15.30	15.30	14.88	15.00	15.00	-2.60%	15,089
Sep 4, 2026	14.68	15.40	14.26	15.40	15.40	6.21%	100,051
Sep 3, 2026	14.68	14.68	13.86	14.50	14.50	-0.28%	44,384
Sep 2, 2026	14.82	14.82	13.94	14.54	14.54	-1.89%	8,557
Sep 1, 2026	14.46	14.82	13.86	14.82	14.82	2.63%	203,138
Aug 31, 2026	14.82	14.82	14.44	14.44	14.44	-3.22%	7,417
Aug 28, 2026	15.10	15.10	14.52	14.92	14.92	-0.53%	231,343
Aug 27, 2026	14.86	15.00	13.80	15.00	15.00	4.17%	904,233