SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.187 | 6.342 | 5.114 | 5.279 | 5.279 | 3,063,645 |
| 2024-05-27 | 6.758 | 6.758 | 5.849 | 6.187 | 6.187 | 1,768,488 |
| 2024-05-24 | 7.106 | 7.338 | 6.284 | 6.816 | 6.816 | 2,174,158 |
| 2024-05-23 | 6.071 | 7.154 | 6.062 | 7.057 | 7.057 | 2,650,885 |
| 2024-05-22 | 5.704 | 6.149 | 5.520 | 6.042 | 6.042 | 1,481,596 |
| 2024-05-21 | 5.646 | 5.878 | 5.511 | 5.675 | 5.675 | 1,313,306 |
| 2024-05-20 | 5.192 | 5.685 | 5.037 | 5.646 | 5.646 | 1,102,180 |
| 2024-05-17 | 4.950 | 5.298 | 4.834 | 5.153 | 5.153 | 1,518,319 |
| 2024-05-16 | 4.558 | 5.240 | 4.544 | 4.766 | 4.766 | 1,970,098 |
| 2024-05-15 | 4.481 | 4.568 | 4.370 | 4.568 | 4.568 | 471,027 |
| 2024-05-14 | 4.641 | 4.641 | 4.297 | 4.481 | 4.481 | 1,070,250 |
| 2024-05-13 | 4.147 | 4.805 | 4.060 | 4.655 | 4.655 | 1,668,323 |
| 2024-05-10 | 3.737 | 4.157 | 3.558 | 4.133 | 4.133 | 933,026 |
| 2024-05-08 | 3.732 | 3.741 | 3.485 | 3.741 | 3.741 | 142,831 |
| 2024-05-07 | 3.770 | 3.775 | 3.582 | 3.732 | 3.732 | 229,572 |
| 2024-05-06 | 3.606 | 3.853 | 3.606 | 3.770 | 3.770 | 495,369 |
| 2024-05-03 | 3.287 | 3.785 | 2.910 | 3.606 | 3.606 | 730,054 |
| 2024-05-02 | 3.635 | 3.833 | 3.558 | 3.703 | 3.703 | 481,162 |
| 2024-04-30 | 3.611 | 3.674 | 3.505 | 3.645 | 3.645 | 135,241 |
| 2024-04-29 | 3.553 | 3.669 | 3.451 | 3.606 | 3.606 | 256,335 |
| 2024-04-26 | 3.384 | 3.577 | 3.263 | 3.548 | 3.548 | 222,651 |
| 2024-04-25 | 3.205 | 3.480 | 3.205 | 3.340 | 3.340 | 351,244 |
| 2024-04-24 | 3.418 | 3.524 | 3.350 | 3.480 | 3.480 | 112,082 |
| 2024-04-23 | 3.360 | 3.490 | 3.215 | 3.422 | 3.422 | 218,479 |
| 2024-04-22 | 3.529 | 3.732 | 3.306 | 3.360 | 3.360 | 223,045 |
| 2024-04-19 | 3.364 | 3.529 | 3.306 | 3.529 | 3.529 | 273,423 |
| 2024-04-18 | 3.282 | 3.548 | 3.157 | 3.403 | 3.403 | 321,851 |
| 2024-04-17 | 3.331 | 3.364 | 3.219 | 3.282 | 3.282 | 204,260 |
| 2024-04-16 | 3.360 | 3.360 | 3.152 | 3.331 | 3.331 | 414,755 |
| 2024-04-15 | 3.577 | 3.577 | 3.331 | 3.335 | 3.335 | 621,910 |
| 2024-04-12 | 3.679 | 3.766 | 3.548 | 3.596 | 3.596 | 192,955 |
| 2024-04-11 | 3.785 | 3.785 | 3.587 | 3.674 | 3.674 | 347,484 |
| 2024-04-10 | 3.717 | 3.867 | 3.630 | 3.785 | 3.785 | 515,476 |
| 2024-04-09 | 3.722 | 3.766 | 3.601 | 3.717 | 3.717 | 515,330 |
| 2024-04-08 | 3.766 | 3.843 | 3.625 | 3.766 | 3.766 | 376,731 |
| 2024-04-05 | 3.645 | 3.828 | 3.398 | 3.770 | 3.770 | 729,675 |
| 2024-04-04 | 3.814 | 3.814 | 3.577 | 3.654 | 3.654 | 419,593 |
| 2024-04-03 | 3.857 | 3.857 | 3.558 | 3.819 | 3.819 | 495,838 |
| 2024-04-02 | 4.205 | 4.205 | 3.495 | 3.857 | 3.857 | 1,442,640 |
| 2024-03-28 | 4.443 | 4.501 | 4.157 | 4.205 | 4.205 | 566,442 |
| 2024-03-27 | 4.555 | 4.737 | 4.304 | 4.447 | 4.447 | 1,583,094 |
| 2024-03-26 | 4.269 | 4.494 | 4.205 | 4.466 | 4.466 | 658,825 |
| 2024-03-25 | 4.291 | 4.321 | 3.966 | 4.273 | 4.273 | 822,773 |
| 2024-03-22 | 4.320 | 4.416 | 4.169 | 4.294 | 4.294 | 713,070 |
| 2024-03-21 | 4.207 | 4.428 | 4.064 | 4.320 | 4.320 | 860,470 |
| 2024-03-20 | 4.060 | 4.198 | 3.790 | 4.132 | 4.132 | 1,342,747 |
| 2024-03-19 | 4.018 | 4.495 | 3.962 | 4.060 | 4.060 | 3,528,861 |
| 2024-03-18 | 3.480 | 4.033 | 3.463 | 3.964 | 3.964 | 2,075,372 |
| 2024-03-15 | 3.216 | 3.469 | 3.216 | 3.409 | 3.409 | 949,794 |
| 2024-03-14 | 2.949 | 3.289 | 2.900 | 3.200 | 3.200 | 1,391,889 |
| 2024-03-13 | 3.393 | 3.403 | 2.920 | 2.966 | 2.966 | 2,168,192 |
| 2024-03-12 | 3.755 | 3.819 | 3.310 | 3.393 | 3.393 | 3,651,408 |
| 2024-03-11 | 2.610 | 3.674 | 2.516 | 3.674 | 3.674 | 9,910,167 |
| 2024-03-08 | 2.021 | 2.111 | 1.957 | 2.090 | 2.090 | 390,334 |
| 2024-03-07 | 2.098 | 2.098 | 1.999 | 2.040 | 2.040 | 269,332 |
| 2024-03-06 | 1.922 | 2.127 | 1.887 | 2.098 | 2.098 | 867,268 |
| 2024-03-05 | 2.152 | 2.152 | 1.896 | 1.922 | 1.922 | 1,988,119 |
| 2024-03-04 | 2.204 | 2.378 | 2.030 | 2.154 | 2.154 | 2,024,234 |
| 2024-03-01 | 2.367 | 2.367 | 2.098 | 2.204 | 2.204 | 2,013,024 |
| 2024-02-29 | 2.862 | 2.862 | 2.322 | 2.483 | 2.483 | 2,038,063 |
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.