SmartCraft Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	14.84	15.30	14.84	15.30	15.30	3.10%	2,333
Jul 1, 2026	15.00	15.50	14.80	14.84	14.84	-4.26%	1,905
Jun 30, 2026	14.28	15.78	14.28	15.50	15.50	3.89%	26,374
Jun 29, 2026	15.28	15.28	14.22	14.92	14.92	-2.36%	24,120
Jun 26, 2026	15.36	15.36	14.56	15.28	15.28	4.95%	2,716
Jun 25, 2026	14.32	14.90	14.30	14.56	14.56	1.82%	4,038
Jun 24, 2026	14.66	15.48	14.20	14.30	14.30	-2.46%	10,041
Jun 23, 2026	14.88	15.40	14.66	14.66	14.66	-2.27%	19,986
Jun 22, 2026	15.50	15.50	14.80	15.00	15.00	1.35%	9,272
Jun 18, 2026	15.58	15.60	14.80	14.80	14.80	-5.49%	2,831
Jun 17, 2026	15.42	15.90	15.40	15.66	15.66	1.29%	15,043
Jun 16, 2026	14.64	15.48	14.56	15.46	15.46	0.13%	5,923
Jun 15, 2026	15.50	15.50	14.44	15.44	15.44	0.92%	219,031
Jun 12, 2026	13.60	15.50	13.60	15.30	15.30	13.17%	71,045
Jun 11, 2026	13.88	13.88	13.42	13.52	13.52	0.15%	27,831
Jun 10, 2026	14.36	14.36	13.42	13.50	13.50	-4.12%	76,802
Jun 9, 2026	15.26	15.26	14.04	14.08	14.08	-7.73%	539,005
Jun 8, 2026	15.74	16.28	15.08	15.26	15.26	-3.90%	24,921
Jun 5, 2026	16.00	16.00	15.50	15.88	15.88	1.15%	11,341
Jun 4, 2026	15.56	15.78	15.50	15.70	15.70	-2.12%	35,308
Jun 3, 2026	15.54	16.04	15.54	16.04	16.04	0.25%	10,538
Jun 2, 2026	15.62	16.32	15.28	16.00	16.00	-	41,376
Jun 1, 2026	15.40	16.32	15.40	16.00	16.00	-1.60%	26,382
May 29, 2026	15.48	16.26	15.00	16.26	16.26	4.23%	2,214,604
May 28, 2026	15.58	15.98	15.50	15.60	15.60	-	111,429
May 27, 2026	15.50	15.88	15.50	15.60	15.60	0.78%	6,803
May 26, 2026	16.08	16.08	15.48	15.48	15.48	-3.73%	11,536
May 25, 2026	15.76	16.30	15.68	16.08	16.08	0.50%	8,731
May 22, 2026	16.02	16.12	15.72	16.00	16.00	-1.48%	20,360
May 21, 2026	16.20	16.30	16.10	16.24	16.24	1.50%	20,990
May 20, 2026	16.04	16.04	15.64	16.00	16.00	-1.96%	42,815
May 19, 2026	16.30	16.38	15.70	16.32	16.32	4.75%	11,569
May 18, 2026	17.02	17.02	15.58	15.58	15.58	-9.94%	12,671
May 15, 2026	17.02	17.30	17.00	17.30	17.30	1.76%	62,899
May 13, 2026	17.32	17.32	17.00	17.00	17.00	-1.96%	17,638
May 12, 2026	17.84	18.00	17.00	17.34	17.34	-2.80%	8,274
May 11, 2026	17.02	17.98	16.50	17.84	17.84	3.84%	674,809
May 8, 2026	16.94	17.26	16.94	17.18	17.18	1.42%	509,696
May 7, 2026	16.72	17.20	15.90	16.94	16.94	-0.35%	46,942
May 6, 2026	17.40	17.40	15.30	17.00	17.00	-2.86%	107,491
May 5, 2026	16.92	18.88	16.88	17.50	17.50	0.57%	70,511
May 4, 2026	16.54	17.40	16.42	17.40	17.40	2.23%	663,770
Apr 30, 2026	16.50	17.02	16.50	17.02	17.02	-	21,677
Apr 29, 2026	17.60	17.88	17.02	17.02	17.02	-2.63%	29,137
Apr 28, 2026	16.80	17.60	15.82	17.48	17.48	9.25%	80,299
Apr 27, 2026	16.06	16.80	15.52	16.00	16.00	-2.20%	52,527
Apr 24, 2026	15.40	16.36	15.40	16.36	16.36	4.20%	47,161
Apr 23, 2026	15.50	15.78	15.38	15.70	15.70	-0.51%	56,318
Apr 22, 2026	14.94	15.84	14.88	15.78	15.78	4.64%	1,018,109
Apr 21, 2026	15.36	15.50	14.70	15.08	15.08	-1.95%	56,446