SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 2.740 | 2.889 | 2.740 | 2.877 | 2.877 | 214,163 |
| 2024-02-27 | 2.900 | 2.900 | 2.738 | 2.740 | 2.740 | 119,377 |
| 2024-02-26 | 3.086 | 3.086 | 2.775 | 2.827 | 2.827 | 340,655 |
| 2024-02-23 | 2.869 | 2.989 | 2.869 | 2.931 | 2.931 | 326,674 |
| 2024-02-22 | 2.806 | 2.949 | 2.806 | 2.869 | 2.869 | 235,986 |
| 2024-02-21 | 2.750 | 2.823 | 2.688 | 2.806 | 2.806 | 252,717 |
| 2024-02-20 | 2.705 | 2.881 | 2.616 | 2.751 | 2.751 | 273,879 |
| 2024-02-19 | 2.831 | 2.896 | 2.610 | 2.705 | 2.705 | 672,006 |
| 2024-02-16 | 2.968 | 2.968 | 2.711 | 2.831 | 2.831 | 874,138 |
| 2024-02-15 | 3.138 | 3.140 | 2.989 | 3.065 | 3.065 | 414,859 |
| 2024-02-14 | 3.148 | 3.179 | 3.069 | 3.138 | 3.138 | 213,659 |
| 2024-02-13 | 3.154 | 3.241 | 3.074 | 3.148 | 3.148 | 252,491 |
| 2024-02-12 | 3.252 | 3.258 | 3.107 | 3.154 | 3.154 | 338,014 |
| 2024-02-09 | 3.312 | 3.374 | 3.190 | 3.252 | 3.252 | 188,419 |
| 2024-02-08 | 3.306 | 3.382 | 3.173 | 3.312 | 3.312 | 255,254 |
| 2024-02-07 | 3.268 | 3.306 | 3.156 | 3.306 | 3.306 | 290,683 |
| 2024-02-06 | 3.206 | 3.283 | 3.030 | 3.268 | 3.268 | 267,203 |
| 2024-02-05 | 3.333 | 3.333 | 3.144 | 3.206 | 3.206 | 256,495 |
| 2024-02-02 | 3.500 | 3.500 | 3.190 | 3.333 | 3.333 | 449,238 |
| 2024-02-01 | 3.509 | 3.533 | 3.246 | 3.386 | 3.386 | 630,768 |
| 2024-01-31 | 3.235 | 3.693 | 3.132 | 3.509 | 3.509 | 1,023,871 |
| 2024-01-30 | 3.260 | 3.370 | 3.150 | 3.235 | 3.235 | 197,546 |
| 2024-01-29 | 3.167 | 3.287 | 3.007 | 3.260 | 3.260 | 234,676 |
| 2024-01-26 | 3.188 | 3.212 | 3.059 | 3.167 | 3.167 | 170,858 |
| 2024-01-25 | 3.072 | 3.411 | 3.030 | 3.181 | 3.181 | 531,442 |
| 2024-01-24 | 3.175 | 3.175 | 2.949 | 3.074 | 3.074 | 449,045 |
| 2024-01-23 | 3.268 | 3.268 | 3.146 | 3.175 | 3.175 | 191,694 |
| 2024-01-22 | 3.161 | 3.324 | 3.094 | 3.285 | 3.285 | 304,614 |
| 2024-01-19 | 3.355 | 3.355 | 3.047 | 3.161 | 3.161 | 560,547 |
| 2024-01-18 | 3.326 | 3.451 | 3.219 | 3.306 | 3.306 | 297,063 |
| 2024-01-17 | 3.386 | 3.386 | 3.190 | 3.320 | 3.320 | 422,132 |
| 2024-01-16 | 3.517 | 3.517 | 3.297 | 3.386 | 3.386 | 229,987 |
| 2024-01-15 | 3.480 | 3.562 | 3.241 | 3.517 | 3.517 | 420,993 |
| 2024-01-12 | 3.625 | 3.662 | 3.426 | 3.480 | 3.480 | 497,815 |
| 2024-01-11 | 3.577 | 3.815 | 3.366 | 3.575 | 3.575 | 1,087,541 |
| 2024-01-10 | 3.529 | 3.600 | 3.409 | 3.567 | 3.567 | 543,035 |
| 2024-01-09 | 3.384 | 3.562 | 3.241 | 3.480 | 3.480 | 923,567 |
| 2024-01-08 | 3.043 | 3.384 | 3.043 | 3.382 | 3.382 | 1,116,865 |
| 2024-01-05 | 2.978 | 3.040 | 2.960 | 3.040 | 3.040 | 397,516 |
| 2024-01-04 | 2.784 | 2.974 | 2.784 | 2.947 | 2.947 | 630,519 |
| 2024-01-03 | 2.860 | 2.925 | 2.732 | 2.784 | 2.784 | 567,394 |
| 2024-01-02 | 2.610 | 3.057 | 2.610 | 2.856 | 2.856 | 1,172,214 |
| 2023-12-29 | 2.550 | 2.649 | 2.550 | 2.610 | 2.610 | 372,754 |
| 2023-12-28 | 2.523 | 2.599 | 2.479 | 2.550 | 2.550 | 331,528 |
| 2023-12-27 | 2.485 | 2.533 | 2.432 | 2.525 | 2.525 | 533,808 |
| 2023-12-22 | 2.403 | 2.508 | 2.318 | 2.485 | 2.485 | 362,728 |
| 2023-12-21 | 2.475 | 2.512 | 2.372 | 2.401 | 2.401 | 360,173 |
| 2023-12-20 | 2.608 | 2.610 | 2.378 | 2.477 | 2.477 | 522,953 |
| 2023-12-19 | 2.572 | 2.610 | 2.529 | 2.608 | 2.608 | 283,754 |
| 2023-12-18 | 2.595 | 2.632 | 2.545 | 2.591 | 2.591 | 216,697 |
| 2023-12-15 | 2.597 | 2.597 | 2.514 | 2.595 | 2.595 | 169,922 |
| 2023-12-14 | 2.562 | 2.645 | 2.475 | 2.597 | 2.597 | 421,705 |
| 2023-12-13 | 2.562 | 2.606 | 2.523 | 2.562 | 2.562 | 403,932 |
| 2023-12-12 | 2.508 | 2.610 | 2.496 | 2.527 | 2.527 | 499,547 |
| 2023-12-11 | 2.427 | 2.732 | 2.427 | 2.496 | 2.496 | 955,896 |
| 2023-12-08 | 2.548 | 2.548 | 2.392 | 2.427 | 2.427 | 460,407 |
| 2023-12-07 | 2.581 | 2.581 | 2.469 | 2.523 | 2.523 | 212,433 |
| 2023-12-06 | 2.581 | 2.581 | 2.465 | 2.581 | 2.581 | 367,140 |
| 2023-12-05 | 2.639 | 2.661 | 2.514 | 2.581 | 2.581 | 381,428 |
| 2023-12-04 | 2.603 | 2.707 | 2.523 | 2.639 | 2.639 | 393,020 |
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.