SmartCraft Group AB (publ) SMCRT
OMXSTO · Sweden · Technology Services
SEK 14.62-0.76 (-4.94%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 15.38 | +6.95% | SEK 14.28 | SEK 15.38 | SEK 14.24 | 65.80K |
| 2026-09-29 | SEK 14.38 | +0.14% | SEK 14.38 | SEK 14.60 | SEK 14.12 | 8.68K |
| 2026-09-28 | SEK 14.36 | -1.24% | SEK 14.56 | SEK 14.94 | SEK 14.36 | 3.21K |
| 2026-09-25 | SEK 14.54 | +0.41% | SEK 14.36 | SEK 14.66 | SEK 14.12 | 225.28K |
| 2026-09-24 | SEK 14.48 | -2.69% | SEK 14.56 | SEK 14.62 | SEK 14.36 | 9.11K |
| 2026-09-23 | SEK 14.88 | +0.54% | SEK 14.86 | SEK 15.00 | SEK 14.10 | 307.89K |
| 2026-09-22 | SEK 14.80 | -4.52% | SEK 15.56 | SEK 15.66 | SEK 14.70 | 64.74K |
| 2026-09-21 | SEK 15.50 | +3.47% | SEK 14.56 | SEK 15.52 | SEK 14.56 | 36.21K |
| 2026-09-18 | SEK 14.98 | +3.60% | SEK 14.32 | SEK 14.98 | SEK 14.32 | 17.03K |
| 2026-09-17 | SEK 14.46 | +2.26% | SEK 14.50 | SEK 14.82 | SEK 14.28 | 263.07K |
| 2026-09-16 | SEK 14.14 | +0.43% | SEK 14.02 | SEK 14.62 | SEK 14.02 | 17.49K |
| 2026-09-15 | SEK 14.08 | -1.54% | SEK 14.26 | SEK 14.30 | SEK 13.94 | 41.11K |
| 2026-09-14 | SEK 14.30 | -0.56% | SEK 14.32 | SEK 14.42 | SEK 14.20 | 5.27K |
| 2026-09-11 | SEK 14.38 | -0.83% | SEK 14.24 | SEK 14.60 | SEK 14.24 | 74.46K |
| 2026-09-10 | SEK 14.50 | 0.00% | SEK 14.50 | SEK 14.68 | SEK 14.30 | 16.71K |
| 2026-09-09 | SEK 14.50 | -0.96% | SEK 15.10 | SEK 15.10 | SEK 14.40 | 13.98K |
| 2026-09-08 | SEK 14.64 | -2.40% | SEK 15.28 | SEK 15.50 | SEK 14.52 | 9.71K |
| 2026-09-07 | SEK 15.00 | -2.60% | SEK 15.30 | SEK 15.30 | SEK 14.88 | 15.09K |
| 2026-09-04 | SEK 15.40 | +6.21% | SEK 14.68 | SEK 15.40 | SEK 14.26 | 100.05K |
| 2026-09-03 | SEK 14.50 | -0.28% | SEK 14.68 | SEK 14.68 | SEK 13.86 | 43.55K |
| 2026-09-02 | SEK 14.54 | -1.89% | SEK 14.82 | SEK 14.82 | SEK 13.94 | 8.56K |
| 2026-09-01 | SEK 14.82 | +2.63% | SEK 14.46 | SEK 14.82 | SEK 13.86 | 203.14K |
| 2026-08-31 | SEK 14.44 | -3.22% | SEK 14.82 | SEK 14.82 | SEK 14.44 | 7.42K |
| 2026-08-28 | SEK 14.92 | -0.53% | SEK 15.10 | SEK 15.10 | SEK 14.52 | 231.34K |
| 2026-08-27 | SEK 15.00 | +4.17% | SEK 14.86 | SEK 15.00 | SEK 13.80 | 904.23K |
| 2026-08-26 | SEK 14.40 | -3.10% | SEK 14.60 | SEK 14.86 | SEK 13.72 | 26.54K |
| 2026-08-25 | SEK 14.86 | +9.10% | SEK 13.62 | SEK 15.14 | SEK 13.62 | 38.28K |
| 2026-08-24 | SEK 13.62 | -4.76% | SEK 14.20 | SEK 14.50 | SEK 13.62 | 4.84K |
| 2026-08-21 | SEK 14.30 | -3.12% | SEK 14.70 | SEK 14.70 | SEK 14.30 | 47.71K |
| 2026-08-20 | SEK 14.76 | +3.22% | SEK 14.50 | SEK 15.00 | SEK 14.26 | 104.51K |
| 2026-08-19 | SEK 14.30 | +0.42% | SEK 14.30 | SEK 14.30 | SEK 13.98 | 9.92K |
| 2026-08-18 | SEK 14.24 | -3.78% | SEK 14.98 | SEK 14.98 | SEK 14.00 | 157.71K |
| 2026-08-17 | SEK 14.80 | +4.96% | SEK 13.76 | SEK 14.83 | SEK 13.76 | 403.89K |
| 2026-08-14 | SEK 14.10 | -0.56% | SEK 14.10 | SEK 14.40 | SEK 13.58 | 135.36K |
| 2026-08-13 | SEK 14.18 | -0.28% | SEK 14.28 | SEK 14.28 | SEK 13.54 | 105.56K |
| 2026-08-12 | SEK 14.22 | -1.11% | SEK 14.36 | SEK 14.36 | SEK 14.00 | 96.97K |
| 2026-08-11 | SEK 14.38 | +0.42% | SEK 15.08 | SEK 15.76 | SEK 14.24 | 47.73K |
| 2026-08-10 | SEK 14.32 | -1.24% | SEK 14.50 | SEK 14.82 | SEK 14.32 | 7.28K |
| 2026-08-07 | SEK 14.50 | -2.42% | SEK 14.86 | SEK 14.90 | SEK 14.50 | 103.82K |
| 2026-08-06 | SEK 14.86 | -1.59% | SEK 14.92 | SEK 15.01 | SEK 14.86 | 23.70K |
| 2026-08-05 | SEK 15.10 | +0.67% | SEK 14.84 | SEK 15.10 | SEK 14.84 | 27.11K |
| 2026-08-04 | SEK 15.00 | -3.23% | SEK 14.80 | SEK 15.22 | SEK 14.80 | 109.85K |
| 2026-08-03 | SEK 15.50 | -1.52% | SEK 14.64 | SEK 15.80 | SEK 14.64 | 2.66K |
| 2026-07-31 | SEK 15.74 | +3.55% | SEK 15.00 | SEK 15.74 | SEK 14.64 | 7.80K |
| 2026-07-30 | SEK 15.20 | +1.33% | SEK 15.04 | SEK 15.20 | SEK 14.52 | 11.85K |
| 2026-07-29 | SEK 15.00 | 0.00% | SEK 15.00 | SEK 15.80 | SEK 15.00 | 50.43K |
| 2026-07-28 | SEK 15.00 | -3.23% | SEK 15.02 | SEK 15.50 | SEK 15.00 | 11.17K |
| 2026-07-27 | SEK 15.50 | -1.27% | SEK 15.80 | SEK 15.80 | SEK 15.04 | 17.81K |
| 2026-07-24 | SEK 15.70 | +0.13% | SEK 15.26 | SEK 15.82 | SEK 15.00 | 8.03K |
| 2026-07-23 | SEK 15.68 | -0.38% | SEK 14.42 | SEK 15.68 | SEK 14.42 | 1.34K |
| 2026-07-22 | SEK 15.74 | +1.29% | SEK 15.62 | SEK 15.84 | SEK 14.14 | 12.95K |
| 2026-07-21 | SEK 15.54 | +3.46% | SEK 14.16 | SEK 15.54 | SEK 14.16 | 30.90K |
| 2026-07-20 | SEK 15.02 | -4.33% | SEK 15.70 | SEK 15.70 | SEK 15.00 | 2.78K |
| 2026-07-17 | SEK 15.70 | +10.25% | SEK 14.28 | SEK 15.70 | SEK 14.14 | 12.73K |
| 2026-07-16 | SEK 14.24 | -1.79% | SEK 14.44 | SEK 14.52 | SEK 13.86 | 67.15K |
| 2026-07-15 | SEK 14.50 | 0.00% | SEK 14.00 | SEK 14.50 | SEK 13.30 | 29.46K |
| 2026-07-14 | SEK 14.50 | -2.16% | SEK 14.82 | SEK 14.84 | SEK 14.24 | 46.01K |
| 2026-07-13 | SEK 14.82 | -5.84% | SEK 15.10 | SEK 15.58 | SEK 14.66 | 19.40K |
| 2026-07-10 | SEK 15.74 | 0.00% | SEK 15.74 | SEK 15.90 | SEK 15.74 | 315.89K |
| 2026-07-09 | SEK 15.74 | -1.50% | SEK 15.70 | SEK 15.98 | SEK 15.68 | 2.56K |
| 2026-07-08 | SEK 15.98 | +1.91% | SEK 15.62 | SEK 15.98 | SEK 15.62 | 21.14K |
| 2026-07-07 | SEK 15.68 | -1.01% | SEK 15.64 | SEK 15.82 | SEK 15.18 | 30.31K |
| 2026-07-06 | SEK 15.84 | 0.00% | SEK 15.18 | SEK 15.84 | SEK 15.16 | 15.11K |
| 2026-07-03 | SEK 15.84 | +3.53% | SEK 15.50 | SEK 15.88 | SEK 14.80 | 4.77K |
| 2026-07-02 | SEK 15.30 | +3.10% | SEK 14.84 | SEK 15.30 | SEK 14.84 | 2.33K |
| 2026-07-01 | SEK 14.84 | -4.26% | SEK 15.00 | SEK 15.50 | SEK 14.80 | 1.91K |
| 2026-06-30 | SEK 15.50 | +3.89% | SEK 14.28 | SEK 15.78 | SEK 14.28 | 26.37K |
| 2026-06-29 | SEK 14.92 | -2.36% | SEK 15.28 | SEK 15.28 | SEK 14.22 | 24.12K |
| 2026-06-26 | SEK 15.28 | +4.95% | SEK 15.36 | SEK 15.36 | SEK 14.56 | 2.72K |
| 2026-06-25 | SEK 14.56 | +1.82% | SEK 14.32 | SEK 14.90 | SEK 14.30 | 3.99K |
| 2026-06-24 | SEK 14.30 | -2.46% | SEK 14.66 | SEK 15.48 | SEK 14.20 | 9.78K |
| 2026-06-23 | SEK 14.66 | -2.27% | SEK 14.88 | SEK 15.40 | SEK 14.66 | 19.99K |
| 2026-06-22 | SEK 15.00 | +1.35% | SEK 15.50 | SEK 15.50 | SEK 14.80 | 9.27K |
| 2026-06-18 | SEK 14.80 | -5.49% | SEK 15.58 | SEK 15.60 | SEK 14.80 | 2.83K |
| 2026-06-17 | SEK 15.66 | +1.29% | SEK 15.42 | SEK 15.90 | SEK 15.40 | 15.04K |
| 2026-06-16 | SEK 15.46 | +0.13% | SEK 14.64 | SEK 15.48 | SEK 14.56 | 5.92K |
| 2026-06-15 | SEK 15.44 | +0.92% | SEK 15.50 | SEK 15.50 | SEK 14.44 | 219.03K |
| 2026-06-12 | SEK 15.30 | +11.68% | SEK 14.86 | SEK 15.50 | SEK 14.02 | 69.25K |
| 2026-06-11 | SEK 13.70 | +1.33% | SEK 13.88 | SEK 13.88 | SEK 13.42 | 28.16K |
| 2026-06-10 | SEK 13.52 | -3.98% | SEK 14.36 | SEK 14.36 | SEK 13.42 | 44.24K |
| 2026-06-09 | SEK 14.08 | -7.73% | SEK 15.26 | SEK 15.26 | SEK 14.04 | 539.01K |
| 2026-06-08 | SEK 15.26 | -3.90% | SEK 15.74 | SEK 16.28 | SEK 15.08 | 24.92K |
| 2026-06-05 | SEK 15.88 | +1.15% | SEK 16.00 | SEK 16.00 | SEK 15.50 | 11.34K |
| 2026-06-04 | SEK 15.70 | -2.12% | SEK 15.56 | SEK 15.78 | SEK 15.50 | 35.31K |
| 2026-06-03 | SEK 16.04 | +0.25% | SEK 15.54 | SEK 16.04 | SEK 15.54 | 10.54K |
| 2026-06-02 | SEK 16.00 | 0.00% | SEK 15.62 | SEK 16.32 | SEK 15.28 | 41.38K |
| 2026-06-01 | SEK 16.00 | -1.60% | SEK 15.40 | SEK 16.32 | SEK 15.40 | 26.38K |
| 2026-05-29 | SEK 16.26 | +4.23% | SEK 15.48 | SEK 16.26 | SEK 15.00 | 2.21M |
| 2026-05-28 | SEK 15.60 | 0.00% | SEK 15.58 | SEK 15.98 | SEK 15.50 | 111.43K |
| 2026-05-27 | SEK 15.60 | +0.78% | SEK 15.50 | SEK 15.88 | SEK 15.50 | 6.83K |