Sotkamo Silver AB (NGM:SOSI)
Sweden
· Delayed Price · Currency is SEK 4.200
+0.030 (0.72%)
At close: Mar 6, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 2,403,865 |
| Mar 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 3,452,399 |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 3,582,554 |
| Mar 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -8.61% | 5,369,938 |
| Mar 2, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.59% | 6,312,598 |
| Feb 27, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 5.00% | 4,281,697 |
| Feb 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.56% | 2,676,673 |
| Feb 25, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 9.05% | 5,290,910 |
| Feb 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.12% | 2,416,744 |
| Feb 23, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -2.83% | 6,052,364 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 12.47% | 8,281,817 |
| Feb 19, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.25% | 2,637,858 |
| Feb 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.88% | 3,682,477 |
| Feb 17, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -3.95% | 6,121,895 |
| Feb 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -12.15% | 6,778,527 |
| Feb 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.75% | 4,200,462 |
| Feb 12, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.47% | 3,750,257 |
| Feb 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 6.22% | 5,913,770 |
| Feb 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -7.31% | 3,875,521 |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.36% | 4,192,883 |
| Feb 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.50% | 6,678,339 |
| Feb 5, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -13.02% | - |
| Feb 4, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -2.44% | 9,973,759 |
| Feb 3, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 16.73% | 11,866,201 |
| Feb 2, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -13.06% | 15,900,207 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -15.62% | 16,798,739 |
| Jan 29, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.14% | 15,395,099 |
| Jan 28, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4.76% | 13,903,390 |
| Jan 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -2.59% | 18,904,460 |
| Jan 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 19.97% | 19,617,131 |
| Jan 23, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 16.38% | 16,491,941 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -25.00% | 41,530,059 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 22.38% | 34,220,069 |
| Jan 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 21.57% | 23,657,706 |
| Jan 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 16.46% | 12,156,868 |
| Jan 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 9.19% | 10,390,152 |
| Jan 15, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.96% | 8,995,830 |
| Jan 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 8.13% | 8,588,104 |
| Jan 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.69% | 7,063,891 |
| Jan 12, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 14.33% | 8,784,236 |
| Jan 9, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 8.52% | 7,250,477 |
| Jan 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -10.00% | 10,974,296 |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.15% | 14,076,846 |
| Jan 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 9.82% | 9,186,717 |
| Jan 2, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 32.87% | 10,049,478 |
| Dec 30, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 20.51% | 6,733,778 |
| Dec 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 11.25% | 5,048,995 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 1,328,587 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.85% | 2,005,053 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | 594,478 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.09% | 797,888 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.92% | 1,034,036 |
| Dec 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.90% | 345,035 |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | 1,185,811 |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.76% | 1,168,607 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.48% | 593,890 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.43% | 356,026 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94% | 341,389 |
| Dec 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 201,448 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | 269,204 |
| Dec 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.58% | 272,267 |
| Dec 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.59% | 288,789 |
| Dec 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.48% | 871,522 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 9.66% | 945,956 |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 11.32% | 574,565 |
| Nov 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.11% | 1,276,039 |
| Nov 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.25% | 1,015,792 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | 771,933 |
| Nov 24, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.29% | 645,674 |
| Nov 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -15.87% | 1,339,487 |
| Nov 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.70% | 193,608 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.06% | 523,869 |
| Nov 18, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.02% | 250,705 |
| Nov 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 315,694 |
| Nov 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.16% | 522,725 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.65% | 967,656 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 7.73% | 406,209 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.41% | 477,227 |
| Nov 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.80% | 586,039 |
| Nov 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.68% | 121,114 |
| Nov 6, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.71% | 149,649 |
| Nov 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 232,713 |
| Nov 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.40% | 555,686 |
| Nov 3, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.36% | 278,661 |
| Oct 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.20% | 60,049 |
| Oct 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.11% | 328,541 |
| Oct 29, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.05% | 821,433 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 511,455 |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.21% | 1,171,974 |
| Oct 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.26% | 958,652 |
| Oct 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -15.51% | 2,272,326 |
| Oct 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | 2,307,850 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -11.42% | 1,490,690 |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.67% | 1,387,174 |
| Oct 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.38% | 1,474,863 |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 10.28% | 2,222,517 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.51% | 4,209,296 |
| Oct 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.65% | 5,800,380 |
| Oct 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.06% | 1,486,519 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -10.25% | 2,079,602 |