SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.845 | 3.980 | 3.790 | 3.860 | 3.860 | 435,040 |
| 2026-10-19 | 3.955 | 4.020 | 3.825 | 3.840 | 3.840 | 443,110 |
| 2026-10-16 | 3.945 | 4.270 | 3.930 | 3.960 | 3.960 | 548,092 |
| 2026-10-15 | 4.205 | 4.210 | 3.930 | 3.950 | 3.950 | 694,488 |
| 2026-10-14 | 4.295 | 4.450 | 4.200 | 4.200 | 4.200 | 291,138 |
| 2026-10-13 | 4.450 | 4.450 | 4.215 | 4.370 | 4.370 | 267,819 |
| 2026-10-12 | 4.635 | 4.635 | 4.345 | 4.345 | 4.345 | 464,528 |
| 2026-10-09 | 4.520 | 4.660 | 4.500 | 4.540 | 4.540 | 268,008 |
| 2026-10-08 | 4.595 | 4.700 | 4.495 | 4.525 | 4.525 | 267,983 |
| 2026-10-07 | 4.600 | 4.715 | 4.515 | 4.540 | 4.540 | 347,371 |
| 2026-10-06 | 4.630 | 4.775 | 4.595 | 4.635 | 4.635 | 207,708 |
| 2026-10-05 | 4.835 | 4.835 | 4.520 | 4.625 | 4.625 | 608,840 |
| 2026-10-02 | 4.940 | 5.030 | 4.830 | 4.875 | 4.875 | 171,141 |
| 2026-10-01 | 4.945 | 5.020 | 4.900 | 4.915 | 4.915 | 121,475 |
| 2026-09-30 | 5.040 | 5.050 | 4.870 | 4.870 | 4.870 | 280,033 |
| 2026-09-29 | 5.100 | 5.160 | 5.000 | 5.000 | 5.000 | 117,447 |
| 2026-09-28 | 5.060 | 5.160 | 4.950 | 5.100 | 5.100 | 165,400 |
| 2026-09-25 | 5.070 | 5.200 | 4.920 | 5.050 | 5.050 | 428,908 |
| 2026-09-24 | 5.020 | 5.140 | 4.910 | 5.060 | 5.060 | 151,575 |
| 2026-09-23 | 5.130 | 5.200 | 5.000 | 5.090 | 5.090 | 102,256 |
| 2026-09-22 | 5.060 | 5.200 | 5.010 | 5.050 | 5.050 | 172,929 |
| 2026-09-21 | 5.070 | 5.230 | 5.030 | 5.060 | 5.060 | 126,181 |
| 2026-09-18 | 5.260 | 5.340 | 5.120 | 5.160 | 5.160 | 70,944 |
| 2026-09-17 | 5.240 | 5.330 | 5.130 | 5.220 | 5.220 | 102,854 |
| 2026-09-16 | 5.360 | 5.370 | 5.170 | 5.280 | 5.280 | 149,396 |
| 2026-09-15 | 5.030 | 5.350 | 5.030 | 5.350 | 5.350 | 213,583 |
| 2026-09-14 | 5.080 | 5.160 | 4.985 | 4.985 | 4.985 | 118,583 |
| 2026-09-11 | 5.070 | 5.300 | 4.985 | 5.080 | 5.080 | 194,371 |
| 2026-09-10 | 5.090 | 5.200 | 4.990 | 5.000 | 5.000 | 254,518 |
| 2026-09-09 | 4.995 | 5.230 | 4.995 | 5.110 | 5.110 | 195,671 |
| 2026-09-08 | 5.350 | 5.410 | 4.930 | 5.030 | 5.030 | 679,429 |
| 2026-09-07 | 5.540 | 5.590 | 5.320 | 5.320 | 5.320 | 286,400 |
| 2026-09-04 | 5.530 | 5.580 | 5.470 | 5.500 | 5.500 | 82,175 |
| 2026-09-03 | 5.570 | 5.580 | 5.450 | 5.520 | 5.520 | 132,262 |
| 2026-09-02 | 5.590 | 5.670 | 5.440 | 5.570 | 5.570 | 241,803 |
| 2026-09-01 | 5.710 | 5.740 | 5.550 | 5.550 | 5.550 | 193,264 |
| 2026-08-31 | 5.790 | 5.850 | 5.680 | 5.680 | 5.680 | 140,485 |
| 2026-08-28 | 5.980 | 5.980 | 5.690 | 5.760 | 5.760 | 351,923 |
| 2026-08-27 | 5.960 | 6.100 | 5.890 | 5.890 | 5.890 | 155,785 |
| 2026-08-26 | 6.060 | 6.090 | 5.900 | 6.010 | 6.010 | 127,455 |
| 2026-08-25 | 5.640 | 6.100 | 5.640 | 6.050 | 6.050 | 285,574 |
| 2026-08-24 | 5.550 | 5.730 | 5.480 | 5.600 | 5.600 | 246,832 |
| 2026-08-21 | 5.670 | 5.790 | 5.440 | 5.540 | 5.540 | 617,945 |
| 2026-08-20 | 5.950 | 6.060 | 5.780 | 5.890 | 5.890 | 232,821 |
| 2026-08-19 | 6.010 | 6.030 | 5.870 | 5.950 | 5.950 | 270,274 |
| 2026-08-18 | 6.030 | 6.150 | 5.860 | 5.860 | 5.860 | 313,537 |
| 2026-08-17 | 6.080 | 6.190 | 5.950 | 6.140 | 6.140 | 135,754 |
| 2026-08-14 | 6.100 | 6.260 | 6.060 | 6.090 | 6.090 | 185,987 |
| 2026-08-13 | 6.060 | 6.260 | 6.050 | 6.200 | 6.200 | 189,241 |
| 2026-08-12 | 6.150 | 6.290 | 6.030 | 6.170 | 6.170 | 250,986 |
| 2026-08-11 | 5.850 | 6.180 | 5.850 | 6.150 | 6.150 | 431,870 |
| 2026-08-10 | 5.890 | 6.020 | 5.850 | 5.850 | 5.850 | 149,248 |
| 2026-08-07 | 6.000 | 6.130 | 5.850 | 5.860 | 5.860 | 251,594 |
| 2026-08-06 | 6.050 | 6.130 | 5.970 | 6.050 | 6.050 | 190,711 |
| 2026-08-05 | 6.120 | 6.290 | 6.020 | 6.100 | 6.100 | 313,437 |
| 2026-08-04 | 6.020 | 6.250 | 6.020 | 6.120 | 6.120 | 231,212 |
| 2026-08-03 | 5.950 | 6.100 | 5.930 | 6.030 | 6.030 | 138,683 |
| 2026-07-31 | 6.010 | 6.160 | 5.920 | 5.930 | 5.930 | 189,042 |
| 2026-07-30 | 5.830 | 6.060 | 5.810 | 6.000 | 6.000 | 183,382 |
| 2026-07-29 | 5.900 | 5.960 | 5.770 | 5.820 | 5.820 | 126,926 |
Page 1 of 2 · 67 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.