SmartCraft Group AB (publ) (STO:SMCRT)
Sweden · Delayed Price · Currency is SEK 14.88
+0.08 (0.54%)
At close: Sep 23, 2026
SmartCraft Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 14.60 | 14.86 | 13.72 | 14.40 | 14.40 | -3.10% | 26,540 |
| Aug 25, 2026 | 13.62 | 15.14 | 13.62 | 14.86 | 14.86 | 9.10% | 38,283 |
| Aug 24, 2026 | 14.20 | 14.50 | 13.62 | 13.62 | 13.62 | -4.76% | 4,835 |
| Aug 21, 2026 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | -3.12% | 47,713 |
| Aug 20, 2026 | 14.50 | 15.00 | 14.26 | 14.76 | 14.76 | 3.22% | 104,512 |
| Aug 19, 2026 | 14.30 | 14.30 | 13.98 | 14.30 | 14.30 | 0.42% | 9,924 |
| Aug 18, 2026 | 14.98 | 14.98 | 14.00 | 14.24 | 14.24 | -3.78% | 157,714 |
| Aug 17, 2026 | 13.76 | 14.83 | 13.76 | 14.80 | 14.80 | 4.96% | 403,890 |
| Aug 14, 2026 | 14.10 | 14.40 | 13.58 | 14.10 | 14.10 | -0.56% | 135,356 |
| Aug 13, 2026 | 14.28 | 14.28 | 13.54 | 14.18 | 14.18 | -0.28% | 105,576 |
| Aug 12, 2026 | 14.36 | 14.36 | 14.00 | 14.22 | 14.22 | -1.11% | 96,974 |
| Aug 11, 2026 | 15.08 | 15.76 | 14.24 | 14.38 | 14.38 | 0.42% | 47,730 |
| Aug 10, 2026 | 14.50 | 14.82 | 14.32 | 14.32 | 14.32 | -1.24% | 7,275 |
| Aug 7, 2026 | 14.86 | 14.90 | 14.50 | 14.50 | 14.50 | -2.42% | 103,824 |
| Aug 6, 2026 | 14.92 | 15.01 | 14.86 | 14.86 | 14.86 | -1.59% | 23,702 |
| Aug 5, 2026 | 14.84 | 15.10 | 14.84 | 15.10 | 15.10 | 0.67% | 27,106 |
| Aug 4, 2026 | 14.80 | 15.22 | 14.80 | 15.00 | 15.00 | -3.23% | 109,847 |
| Aug 3, 2026 | 14.64 | 15.80 | 14.64 | 15.50 | 15.50 | -1.52% | 2,663 |
| Jul 31, 2026 | 15.00 | 15.74 | 14.64 | 15.74 | 15.74 | 3.55% | 7,804 |
| Jul 30, 2026 | 15.04 | 15.20 | 14.52 | 15.20 | 15.20 | 1.33% | 11,853 |
| Jul 29, 2026 | 15.00 | 15.80 | 15.00 | 15.00 | 15.00 | - | 50,429 |
| Jul 28, 2026 | 15.02 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 11,168 |
| Jul 27, 2026 | 15.80 | 15.80 | 15.04 | 15.50 | 15.50 | -1.27% | 17,810 |
| Jul 24, 2026 | 15.26 | 15.82 | 15.00 | 15.70 | 15.70 | 0.13% | 8,030 |
| Jul 23, 2026 | 14.42 | 15.68 | 14.42 | 15.68 | 15.68 | -0.38% | 1,344 |
| Jul 22, 2026 | 15.62 | 15.84 | 14.14 | 15.74 | 15.74 | 1.29% | 12,954 |
| Jul 21, 2026 | 14.16 | 15.54 | 14.16 | 15.54 | 15.54 | 3.46% | 30,914 |
| Jul 20, 2026 | 15.70 | 15.70 | 15.00 | 15.02 | 15.02 | -4.33% | 2,777 |
| Jul 17, 2026 | 14.28 | 15.70 | 14.14 | 15.70 | 15.70 | 10.25% | 14,729 |