Smoltek Nanotech Holding AB (XSAT:SMOL)
Sweden · Delayed Price · Currency is SEK 1.315
+0.080 (6.48%)
At close: Aug 26, 2026
XSAT:SMOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.26 | 1.33 | 1.24 | 1.32 | 1.32 | 6.48% | 911,257 |
| Aug 25, 2026 | 1.20 | 1.28 | 1.15 | 1.24 | 1.24 | 2.92% | 1,179,315 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.16 | 1.20 | 1.20 | -8.05% | 1,519,198 |
| Aug 21, 2026 | 1.31 | 1.34 | 1.28 | 1.31 | 1.31 | 0.38% | 426,530 |
| Aug 20, 2026 | 1.33 | 1.34 | 1.22 | 1.30 | 1.30 | -1.14% | 1,060,732 |
| Aug 19, 2026 | 1.43 | 1.44 | 1.28 | 1.32 | 1.32 | -8.68% | 1,474,917 |
| Aug 18, 2026 | 1.46 | 1.52 | 1.41 | 1.44 | 1.44 | -1.37% | 804,536 |
| Aug 17, 2026 | 1.44 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 603,342 |
| Aug 14, 2026 | 1.38 | 1.47 | 1.37 | 1.44 | 1.44 | 3.97% | 773,762 |
| Aug 13, 2026 | 1.39 | 1.49 | 1.37 | 1.39 | 1.39 | - | 553,628 |
| Aug 12, 2026 | 1.44 | 1.50 | 1.38 | 1.39 | 1.39 | -4.48% | 1,205,578 |
| Aug 11, 2026 | 1.51 | 1.56 | 1.43 | 1.45 | 1.45 | -3.01% | 1,673,641 |
| Aug 10, 2026 | 1.52 | 1.59 | 1.44 | 1.50 | 1.50 | 7.94% | 3,721,546 |
| Aug 7, 2026 | 1.45 | 1.49 | 1.32 | 1.39 | 1.39 | -6.10% | 1,387,338 |
| Aug 6, 2026 | 1.42 | 1.55 | 1.37 | 1.48 | 1.48 | 2.43% | 1,119,035 |
| Aug 5, 2026 | 1.47 | 1.49 | 1.37 | 1.44 | 1.44 | -1.37% | 901,563 |
| Aug 4, 2026 | 1.36 | 1.47 | 1.34 | 1.46 | 1.46 | 5.80% | 1,622,663 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.34 | 1.38 | 1.38 | -5.48% | 1,656,684 |
| Jul 31, 2026 | 1.35 | 1.54 | 1.35 | 1.46 | 1.46 | 11.03% | 6,188,525 |
| Jul 30, 2026 | 1.14 | 1.35 | 1.10 | 1.32 | 1.32 | 15.86% | 4,650,404 |
| Jul 29, 2026 | 1.18 | 1.23 | 1.09 | 1.14 | 1.14 | -4.62% | 11,958,856 |
| Jul 28, 2026 | 1.41 | 1.48 | 1.15 | 1.19 | 1.19 | -17.93% | 4,525,879 |
| Jul 27, 2026 | 1.54 | 1.55 | 1.38 | 1.45 | 1.45 | -5.54% | 4,302,241 |
| Jul 24, 2026 | 1.65 | 1.65 | 1.54 | 1.54 | 1.54 | -6.97% | 2,445,451 |
| Jul 23, 2026 | 1.75 | 1.75 | 1.55 | 1.65 | 1.65 | -8.84% | 4,680,196 |
| Jul 22, 2026 | 1.90 | 1.95 | 1.79 | 1.81 | 1.81 | -4.74% | 780,561 |
| Jul 21, 2026 | 1.90 | 1.97 | 1.85 | 1.90 | 1.90 | -3.06% | 726,676 |
| Jul 20, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | 3.16% | 570,306 |
| Jul 17, 2026 | 1.95 | 1.98 | 1.86 | 1.90 | 1.90 | -2.06% | 506,549 |
| Jul 16, 2026 | 2.00 | 2.10 | 1.75 | 1.94 | 1.94 | 2.11% | 1,146,030 |
| Jul 15, 2026 | 2.00 | 2.04 | 1.83 | 1.90 | 1.90 | -5.00% | 1,480,322 |
| Jul 14, 2026 | 2.08 | 2.18 | 1.95 | 2.00 | 2.00 | -3.38% | 1,036,609 |
| Jul 13, 2026 | 2.01 | 2.34 | 2.01 | 2.07 | 2.07 | 1.97% | 1,297,868 |
| Jul 10, 2026 | 2.12 | 2.15 | 2.00 | 2.03 | 2.03 | -4.25% | 690,976 |
| Jul 9, 2026 | 2.08 | 2.12 | 1.97 | 2.12 | 2.12 | 3.41% | 564,687 |
| Jul 8, 2026 | 2.09 | 2.12 | 1.90 | 2.05 | 2.05 | - | 939,096 |
| Jul 7, 2026 | 2.10 | 2.19 | 2.00 | 2.05 | 2.05 | -0.49% | 1,113,249 |
| Jul 6, 2026 | 2.06 | 2.19 | 2.00 | 2.06 | 2.06 | -2.37% | 852,401 |
| Jul 3, 2026 | 2.10 | 2.39 | 2.08 | 2.11 | 2.11 | -0.94% | 1,090,732 |
| Jul 2, 2026 | 2.42 | 2.48 | 2.13 | 2.13 | 2.13 | -11.25% | 1,931,279 |
| Jul 1, 2026 | 2.56 | 2.69 | 2.27 | 2.40 | 2.40 | -6.25% | 2,057,589 |
| Jun 30, 2026 | 2.56 | 2.60 | 2.41 | 2.56 | 2.56 | 2.40% | 567,132 |
| Jun 29, 2026 | 2.65 | 3.34 | 2.50 | 2.50 | 2.50 | - | 2,638,802 |
| Jun 26, 2026 | 2.49 | 2.92 | 2.35 | 2.50 | 2.50 | 0.40% | 1,433,078 |
| Jun 25, 2026 | 2.88 | 2.88 | 2.43 | 2.49 | 2.49 | -13.54% | 1,620,105 |
| Jun 24, 2026 | 3.05 | 3.18 | 2.75 | 2.88 | 2.88 | -5.57% | 1,597,033 |
| Jun 23, 2026 | 3.08 | 3.10 | 2.50 | 3.05 | 3.05 | -1.61% | 3,244,238 |
| Jun 22, 2026 | 3.32 | 3.50 | 3.01 | 3.10 | 3.10 | -1.59% | 2,390,992 |
| Jun 18, 2026 | 2.86 | 3.45 | 2.86 | 3.15 | 3.15 | 12.90% | 5,656,152 |
| Jun 17, 2026 | 2.53 | 2.97 | 2.53 | 2.79 | 2.79 | 10.28% | 2,890,273 |