SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 2.978 | 3.282 | 2.978 | 3.195 | 3.195 | 1,506,779 |
| 2024-08-22 | 3.297 | 3.432 | 2.804 | 2.886 | 2.886 | 1,721,273 |
| 2024-08-21 | 3.229 | 3.432 | 3.200 | 3.292 | 3.292 | 749,860 |
| 2024-08-20 | 3.408 | 3.413 | 3.195 | 3.229 | 3.229 | 574,773 |
| 2024-08-19 | 3.732 | 3.732 | 3.413 | 3.413 | 3.413 | 509,628 |
| 2024-08-16 | 3.722 | 3.833 | 3.572 | 3.737 | 3.737 | 436,577 |
| 2024-08-15 | 3.708 | 3.770 | 3.456 | 3.722 | 3.722 | 350,349 |
| 2024-08-14 | 3.543 | 3.770 | 3.442 | 3.708 | 3.708 | 463,418 |
| 2024-08-13 | 3.360 | 3.601 | 3.239 | 3.543 | 3.543 | 687,640 |
| 2024-08-12 | 3.621 | 3.659 | 3.355 | 3.360 | 3.360 | 779,040 |
| 2024-08-09 | 3.577 | 3.751 | 3.553 | 3.611 | 3.611 | 169,861 |
| 2024-08-08 | 3.669 | 3.693 | 3.480 | 3.577 | 3.577 | 253,917 |
| 2024-08-07 | 3.601 | 3.838 | 3.563 | 3.698 | 3.698 | 379,023 |
| 2024-08-06 | 3.664 | 3.848 | 3.601 | 3.659 | 3.659 | 338,013 |
| 2024-08-05 | 3.519 | 3.727 | 3.021 | 3.664 | 3.664 | 1,214,070 |
| 2024-08-02 | 3.780 | 3.882 | 3.722 | 3.814 | 3.814 | 535,368 |
| 2024-08-01 | 4.007 | 4.080 | 3.809 | 3.809 | 3.809 | 489,326 |
| 2024-07-31 | 4.002 | 4.080 | 3.882 | 4.012 | 4.012 | 320,328 |
| 2024-07-29 | 3.983 | 4.031 | 3.785 | 3.901 | 3.901 | 478,549 |
| 2024-07-26 | 4.065 | 4.196 | 4.002 | 4.031 | 4.031 | 355,597 |
| 2024-07-25 | 4.138 | 4.138 | 3.920 | 4.065 | 4.065 | 259,404 |
| 2024-07-24 | 3.964 | 4.036 | 3.882 | 3.998 | 3.998 | 316,457 |
| 2024-07-23 | 4.002 | 4.085 | 3.819 | 3.969 | 3.969 | 887,332 |
| 2024-07-22 | 4.157 | 4.157 | 3.944 | 4.007 | 4.007 | 622,232 |
| 2024-07-19 | 4.254 | 4.312 | 4.060 | 4.176 | 4.176 | 624,238 |
| 2024-07-18 | 4.259 | 4.447 | 4.254 | 4.312 | 4.312 | 324,435 |
| 2024-07-17 | 4.234 | 4.442 | 4.167 | 4.302 | 4.302 | 484,348 |
| 2024-07-16 | 4.481 | 4.544 | 4.027 | 4.234 | 4.234 | 2,383,219 |
| 2024-07-15 | 4.587 | 4.931 | 4.534 | 4.931 | 4.931 | 449,986 |
| 2024-07-12 | 4.408 | 4.641 | 4.408 | 4.578 | 4.578 | 231,506 |
| 2024-07-11 | 4.331 | 4.486 | 4.205 | 4.408 | 4.408 | 420,670 |
| 2024-07-10 | 4.553 | 4.558 | 4.331 | 4.360 | 4.360 | 582,292 |
| 2024-07-09 | 4.607 | 4.689 | 4.428 | 4.553 | 4.553 | 415,558 |
| 2024-07-08 | 4.612 | 4.761 | 4.413 | 4.607 | 4.607 | 620,380 |
| 2024-07-05 | 4.428 | 4.747 | 4.428 | 4.612 | 4.612 | 436,230 |
| 2024-07-04 | 4.447 | 4.447 | 4.201 | 4.428 | 4.428 | 710,019 |
| 2024-07-03 | 4.708 | 4.708 | 4.355 | 4.510 | 4.510 | 674,591 |
| 2024-07-02 | 4.800 | 4.800 | 4.607 | 4.713 | 4.713 | 431,975 |
| 2024-07-01 | 4.844 | 4.940 | 4.757 | 4.800 | 4.800 | 280,512 |
| 2024-06-28 | 4.950 | 4.950 | 4.757 | 4.844 | 4.844 | 297,618 |
| 2024-06-27 | 5.076 | 5.076 | 4.786 | 4.960 | 4.960 | 311,744 |
| 2024-06-26 | 4.834 | 5.076 | 4.786 | 5.066 | 5.066 | 267,647 |
| 2024-06-25 | 4.829 | 4.960 | 4.699 | 4.834 | 4.834 | 342,745 |
| 2024-06-24 | 5.134 | 5.172 | 4.815 | 4.844 | 4.844 | 382,080 |
| 2024-06-20 | 4.911 | 5.163 | 4.805 | 5.143 | 5.143 | 190,942 |
| 2024-06-19 | 5.037 | 5.037 | 4.795 | 4.911 | 4.911 | 567,156 |
| 2024-06-18 | 5.095 | 5.230 | 4.911 | 5.047 | 5.047 | 247,874 |
| 2024-06-17 | 5.327 | 5.511 | 4.902 | 5.095 | 5.095 | 551,529 |
| 2024-06-14 | 5.346 | 5.453 | 5.134 | 5.327 | 5.327 | 371,287 |
| 2024-06-13 | 5.385 | 5.501 | 5.240 | 5.346 | 5.346 | 418,342 |
| 2024-06-12 | 5.250 | 5.395 | 5.037 | 5.385 | 5.385 | 342,189 |
| 2024-06-11 | 4.892 | 5.308 | 4.728 | 5.250 | 5.250 | 729,559 |
| 2024-06-10 | 5.192 | 5.366 | 4.815 | 4.892 | 4.892 | 678,720 |
| 2024-06-07 | 5.385 | 5.511 | 5.134 | 5.192 | 5.192 | 549,096 |
| 2024-06-05 | 5.530 | 5.530 | 5.221 | 5.395 | 5.395 | 479,181 |
| 2024-06-04 | 5.366 | 5.559 | 5.230 | 5.530 | 5.530 | 446,473 |
| 2024-06-03 | 5.723 | 5.723 | 5.240 | 5.366 | 5.366 | 887,744 |
| 2024-05-31 | 5.772 | 5.955 | 5.520 | 5.723 | 5.723 | 493,250 |
| 2024-05-30 | 5.520 | 6.284 | 5.230 | 5.762 | 5.762 | 1,249,334 |
| 2024-05-29 | 5.298 | 5.607 | 5.163 | 5.317 | 5.317 | 902,866 |
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.