Smoltek Nanotech Holding AB (XSAT:SMOL)
Sweden · Delayed Price · Currency is SEK 0.4820
-0.0080 (-1.63%)
At close: Oct 14, 2025
XSAT:SMOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -3.61% | 274,203 |
| Oct 16, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | 1.84% | 247,820 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | 1.66% | 79,681 |
| Oct 14, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -1.63% | 170,549 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -4.67% | 316,947 |
| Oct 10, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 2.80% | 496,243 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 0.81% | 609,080 |
| Oct 8, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -4.25% | 435,260 |
| Oct 7, 2025 | 0.51 | 0.53 | 0.48 | 0.52 | 0.52 | -1.89% | 605,449 |
| Oct 6, 2025 | 0.52 | 0.53 | 0.49 | 0.53 | 0.53 | 1.15% | 706,147 |
| Oct 3, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -2.25% | 355,000 |
| Oct 2, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -2.20% | 691,383 |
| Oct 1, 2025 | 0.56 | 0.60 | 0.52 | 0.55 | 0.55 | -1.44% | 510,549 |
| Sep 30, 2025 | 0.52 | 0.59 | 0.51 | 0.55 | 0.55 | 6.95% | 2,125,871 |
| Sep 29, 2025 | 0.53 | 0.53 | 0.50 | 0.52 | 0.52 | 1.17% | 202,649 |
| Sep 26, 2025 | 0.51 | 0.53 | 0.49 | 0.51 | 0.51 | - | 161,702 |
| Sep 25, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | 2.40% | 271,697 |
| Sep 24, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.57% | 320,479 |
| Sep 23, 2025 | 0.52 | 0.53 | 0.49 | 0.51 | 0.51 | - | 487,355 |
| Sep 22, 2025 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -2.31% | 286,412 |
| Sep 19, 2025 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | - | 589,742 |
| Sep 18, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.21% | 723,978 |
| Sep 17, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | 6.17% | 362,462 |
| Sep 16, 2025 | 0.50 | 0.50 | 0.44 | 0.47 | 0.47 | -0.63% | 324,305 |
| Sep 15, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.40% | 270,997 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 1.63% | 263,160 |
| Sep 11, 2025 | 0.49 | 0.53 | 0.49 | 0.49 | 0.49 | 1.44% | 799,466 |
| Sep 10, 2025 | 0.48 | 0.54 | 0.47 | 0.49 | 0.49 | -1.02% | 800,439 |
| Sep 9, 2025 | 0.46 | 0.50 | 0.46 | 0.49 | 0.49 | 4.93% | 282,366 |
| Sep 8, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -1.68% | 280,813 |
| Sep 5, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.32% | 218,536 |
| Sep 4, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.81% | 265,974 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -1.34% | 297,764 |
| Sep 2, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.44% | 191,757 |
| Sep 1, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.96% | 289,153 |
| Aug 29, 2025 | 0.45 | 0.50 | 0.43 | 0.46 | 0.46 | 5.99% | 563,740 |
| Aug 28, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -8.63% | 695,840 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.44 | 0.48 | 0.48 | -0.42% | 527,593 |
| Aug 26, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.85% | 557,938 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 0.41% | 376,320 |
| Aug 22, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 7.00% | 481,498 |
| Aug 21, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 2.93% | 221,736 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -5.33% | 147,471 |
| Aug 19, 2025 | 0.44 | 0.54 | 0.44 | 0.47 | 0.47 | 6.59% | 258,029 |
| Aug 18, 2025 | 0.47 | 0.48 | 0.41 | 0.44 | 0.44 | -5.78% | 560,361 |
| Aug 15, 2025 | 0.46 | 0.48 | 0.43 | 0.47 | 0.47 | 2.41% | 464,559 |
| Aug 14, 2025 | 0.45 | 0.49 | 0.44 | 0.46 | 0.46 | -3.39% | 170,956 |
| Aug 13, 2025 | 0.50 | 0.51 | 0.44 | 0.47 | 0.47 | -5.60% | 1,884,554 |
| Aug 12, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -3.10% | 425,717 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | -3.01% | 419,358 |