Skip to main content
Smoltek Nanotech Holding AB (XSAT:SMOL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.392
-0.001 (-0.25%)
At close: Dec 4, 2025

XSAT:SMOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.380.400.380.400.400.77%176,538
Dec 4, 20250.400.400.390.390.39-0.25%130,332
Dec 3, 20250.400.410.390.390.39-2.96%352,035
Dec 2, 20250.400.420.400.410.411.00%427,399
Dec 1, 20250.420.420.400.400.40-4.30%622,776
Nov 28, 20250.400.420.380.420.422.20%350,713
Nov 27, 20250.400.420.390.410.412.24%580,873
Nov 26, 20250.390.420.390.400.401.01%189,394
Nov 25, 20250.380.420.380.400.402.32%331,486
Nov 24, 20250.400.440.380.390.39-3.00%408,127
Nov 21, 20250.410.410.380.400.40-1.48%172,461
Nov 20, 20250.390.420.390.410.416.28%316,652
Nov 19, 20250.380.400.370.380.38-0.52%897,206
Nov 18, 20250.420.420.380.380.38-4.95%620,374
Nov 17, 20250.380.420.380.400.401.00%209,824
Nov 14, 20250.430.430.400.400.40-2.44%630,754
Nov 13, 20250.430.450.410.410.41-4.65%630,746
Nov 12, 20250.410.430.410.430.431.42%245,582
Nov 11, 20250.420.430.410.420.421.44%220,261
Nov 10, 20250.410.450.410.420.42-3.91%607,789
Nov 7, 20250.420.440.410.440.441.40%381,737
Nov 6, 20250.430.470.420.430.43-2.28%624,910
Nov 5, 20250.440.490.390.440.441.86%1,445,040
Nov 4, 20250.410.460.400.430.432.62%1,389,540
Nov 3, 20250.400.420.400.420.425.00%614,277
Oct 31, 20250.380.400.380.400.400.25%356,409
Oct 30, 20250.420.420.380.400.40-3.62%648,130
Oct 29, 20250.420.430.380.410.412.48%1,248,839
Oct 28, 20250.410.440.390.400.40-1.70%752,796
Oct 27, 20250.450.460.400.410.41-8.67%1,176,092
Oct 24, 20250.450.460.430.450.450.90%870,731
Oct 23, 20250.440.460.430.450.451.83%250,590
Oct 22, 20250.450.480.430.440.44-8.56%620,337
Oct 21, 20250.500.500.440.480.48-0.83%204,753
Oct 20, 20250.470.480.410.480.480.42%1,628,723
Oct 17, 20250.520.520.480.480.48-3.61%274,203
Oct 16, 20250.490.530.490.500.501.84%247,820
Oct 15, 20250.530.530.490.490.491.66%79,681
Oct 14, 20250.490.510.480.480.48-1.63%170,549
Oct 13, 20250.510.510.480.490.49-4.67%316,947
Oct 10, 20250.510.520.490.510.512.80%496,243
Oct 9, 20250.500.510.490.500.500.81%609,080
Oct 8, 20250.500.520.500.500.50-4.25%435,260
Oct 7, 20250.510.530.480.520.52-1.89%605,449
Oct 6, 20250.520.530.490.530.531.15%706,147
Oct 3, 20250.520.540.500.520.52-2.25%355,000
Oct 2, 20250.550.550.520.530.53-2.20%691,383
Oct 1, 20250.560.600.520.550.55-1.44%510,549
Sep 30, 20250.520.590.510.550.556.95%2,125,871
Sep 29, 20250.530.530.500.520.521.17%202,649
Sep 26, 20250.510.530.490.510.51-161,702
Sep 25, 20250.510.530.500.510.512.40%271,697
Sep 24, 20250.510.520.490.500.50-1.57%320,479
Sep 23, 20250.520.530.490.510.51-487,355
Sep 22, 20250.520.520.490.510.51-2.31%286,412
Sep 19, 20250.510.520.490.520.52-589,742
Sep 18, 20250.500.520.490.520.524.21%723,978
Sep 17, 20250.490.500.470.500.506.17%362,462
Sep 16, 20250.500.500.440.470.47-0.63%324,305
Sep 15, 20250.500.500.470.470.47-5.40%270,997
Sep 12, 20250.500.500.480.500.501.63%263,160
Sep 11, 20250.490.530.490.490.491.44%799,466
Sep 10, 20250.480.540.470.490.49-1.02%800,439
Sep 9, 20250.460.500.460.490.494.93%282,366
Sep 8, 20250.480.490.460.470.47-1.68%280,813
Sep 5, 20250.450.490.450.480.485.32%218,536
Sep 4, 20250.450.460.440.450.451.81%265,974
Sep 3, 20250.450.460.440.440.44-1.34%297,764
Sep 2, 20250.450.450.440.450.45-0.44%191,757
Sep 1, 20250.460.470.450.450.45-1.96%289,153
Aug 29, 20250.450.500.430.460.465.99%563,740
Aug 28, 20250.480.480.430.430.43-8.63%695,840
Aug 27, 20250.490.490.440.480.48-0.42%527,593
Aug 26, 20250.490.500.460.480.48-2.85%557,938
Aug 25, 20250.500.500.470.490.490.41%376,320
Aug 22, 20250.470.490.440.490.497.00%481,498
Aug 21, 20250.440.480.440.460.462.93%221,736
Aug 20, 20250.470.470.440.440.44-5.33%147,471
Aug 19, 20250.440.540.440.470.476.59%258,029
Aug 18, 20250.470.480.410.440.44-5.78%560,361
Aug 15, 20250.460.480.430.470.472.41%464,559
Aug 14, 20250.450.490.440.460.46-3.39%170,956
Aug 13, 20250.500.510.440.470.47-5.60%1,884,554
Aug 12, 20250.520.520.500.500.50-3.10%425,717
Aug 11, 20250.520.520.500.520.52-3.01%419,358
Aug 8, 20250.520.540.510.530.531.14%158,136
Aug 7, 20250.540.550.500.530.53-2.59%503,322
Aug 6, 20250.520.550.500.540.547.14%582,778
Aug 5, 20250.520.520.500.500.50-3.08%282,577
Aug 4, 20250.530.530.460.520.52-1.89%833,161
Aug 1, 20250.510.550.500.530.530.38%758,426
Jul 31, 20250.500.550.500.530.536.45%1,560,863
Jul 30, 20250.480.500.470.500.502.69%431,368
Jul 29, 20250.460.500.460.480.486.15%790,950
Jul 28, 20250.470.470.440.460.46-496,531
Jul 25, 20250.450.470.420.460.463.41%1,559,340
Jul 24, 20250.410.470.410.440.444.27%721,897
Jul 23, 20250.430.430.410.420.42-0.71%502,299
Jul 22, 20250.430.430.410.430.432.16%1,168,885
Jul 21, 20250.470.470.390.420.42-9.57%2,547,066