Sotkamo Silver AB (NGM:SOSI)
Sweden
· Delayed Price · Currency is SEK 3.770
-0.020 (-0.53%)
At close: Apr 28, 2026
Sotkamo Silver AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.53% | 732,698 |
| Apr 27, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.56% | 539,100 |
| Apr 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.77% | 934,605 |
| Apr 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.96% | 936,850 |
| Apr 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.22% | 604,122 |
| Apr 21, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.50% | 1,203,693 |
| Apr 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | 2,000,354 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.98% | 2,122,448 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% | 1,438,045 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | 1,133,358 |
| Apr 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 5.43% | 2,673,730 |
| Apr 13, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.77% | 1,033,608 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.09% | 1,134,344 |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.41% | 965,401 |
| Apr 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.75% | 2,400,673 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.22% | 1,429,208 |
| Apr 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -8.93% | 1,547,839 |
| Apr 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 8.53% | 2,301,418 |
| Mar 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 6.46% | 1,287,962 |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.96% | 925,160 |
| Mar 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.03% | 1,030,238 |
| Mar 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.08% | 1,276,375 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 8.32% | 2,252,810 |
| Mar 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | 693,354 |
| Mar 23, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.29% | 2,831,260 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.70% | 1,948,593 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.12% | 2,501,475 |
| Mar 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.50% | 1,664,760 |
| Mar 17, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -3.25% | 1,217,006 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.35% | 2,477,287 |
| Mar 13, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.29% | 1,728,145 |
| Mar 12, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 1,746,347 |
| Mar 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | 1,386,287 |
| Mar 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 9.44% | 2,011,130 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -6.67% | 1,911,640 |
| 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 |