SmartCraft Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	14.68	14.68	13.86	14.50	14.50	-0.28%	42,304
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
Jul 16, 2026	14.44	14.52	13.86	14.24	14.24	-1.79%	67,154
Jul 15, 2026	14.00	14.50	13.30	14.50	14.50	-	29,464
Jul 14, 2026	14.82	14.84	14.24	14.50	14.50	-2.16%	46,009
Jul 13, 2026	15.10	15.58	14.66	14.82	14.82	-5.84%	19,400
Jul 10, 2026	15.74	15.90	15.74	15.74	15.74	-	315,890
Jul 9, 2026	15.70	15.98	15.68	15.74	15.74	-1.50%	2,558
Jul 8, 2026	15.62	15.98	15.62	15.98	15.98	1.91%	21,144
Jul 7, 2026	15.64	15.82	15.18	15.68	15.68	-1.01%	30,310
Jul 6, 2026	15.18	15.84	15.16	15.84	15.84	-	15,110
Jul 3, 2026	15.50	15.88	14.80	15.84	15.84	3.53%	4,773
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