SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 2.139 | 2.154 | 1.957 | 2.059 | 2.059 | 698,514 |
| 2023-09-08 | 2.378 | 2.419 | 2.139 | 2.139 | 2.139 | 346,986 |
| 2023-09-07 | 2.343 | 2.494 | 2.334 | 2.378 | 2.378 | 233,115 |
| 2023-09-06 | 2.601 | 2.601 | 2.324 | 2.347 | 2.347 | 421,222 |
| 2023-09-05 | 2.581 | 2.607 | 2.278 | 2.581 | 2.581 | 607,727 |
| 2023-09-04 | 2.232 | 2.801 | 2.091 | 2.581 | 2.581 | 1,666,369 |
| 2023-09-01 | 1.869 | 2.230 | 1.824 | 2.230 | 2.230 | 2,086,944 |
| 2023-08-31 | 1.949 | 1.958 | 1.824 | 1.869 | 1.869 | 1,560,484 |
| 2023-08-30 | 2.403 | 2.403 | 1.806 | 1.824 | 1.824 | 3,466,505 |
| 2023-08-29 | 3.193 | 3.337 | 3.070 | 3.148 | 3.148 | 132,471 |
| 2023-08-28 | 3.148 | 3.337 | 3.148 | 3.187 | 3.187 | 211,246 |
| 2023-08-25 | 3.043 | 3.237 | 3.043 | 3.148 | 3.148 | 110,576 |
| 2023-08-24 | 3.301 | 3.301 | 2.977 | 3.043 | 3.043 | 257,417 |
| 2023-08-23 | 3.203 | 3.328 | 3.186 | 3.301 | 3.301 | 184,148 |
| 2023-08-22 | 3.090 | 3.203 | 3.090 | 3.184 | 3.184 | 93,669 |
| 2023-08-21 | 3.114 | 3.114 | 3.011 | 3.090 | 3.090 | 176,121 |
| 2023-08-18 | 3.248 | 3.248 | 3.006 | 3.114 | 3.114 | 347,503 |
| 2023-08-17 | 3.292 | 3.444 | 3.223 | 3.248 | 3.248 | 91,596 |
| 2023-08-16 | 3.381 | 3.469 | 3.130 | 3.262 | 3.262 | 204,276 |
| 2023-08-15 | 3.426 | 3.515 | 3.335 | 3.381 | 3.381 | 183,410 |
| 2023-08-14 | 3.355 | 3.559 | 3.337 | 3.426 | 3.426 | 186,157 |
| 2023-08-11 | 3.451 | 3.453 | 3.328 | 3.355 | 3.355 | 125,873 |
| 2023-08-10 | 3.355 | 3.424 | 3.323 | 3.362 | 3.362 | 157,422 |
| 2023-08-09 | 3.349 | 3.454 | 3.317 | 3.355 | 3.355 | 89,566 |
| 2023-08-08 | 3.435 | 3.558 | 3.292 | 3.349 | 3.349 | 315,698 |
| 2023-08-07 | 3.381 | 3.602 | 3.381 | 3.422 | 3.422 | 327,333 |
| 2023-08-04 | 3.426 | 3.515 | 3.292 | 3.381 | 3.381 | 422,604 |
| 2023-08-03 | 3.451 | 3.511 | 3.383 | 3.413 | 3.413 | 264,494 |
| 2023-08-02 | 3.470 | 3.513 | 3.435 | 3.453 | 3.453 | 126,155 |
| 2023-08-01 | 3.506 | 3.661 | 3.447 | 3.470 | 3.470 | 200,282 |
| 2023-07-31 | 3.648 | 3.682 | 3.438 | 3.508 | 3.508 | 208,799 |
| 2023-07-28 | 3.702 | 3.702 | 3.558 | 3.559 | 3.559 | 206,996 |
| 2023-07-27 | 3.470 | 3.666 | 3.381 | 3.558 | 3.558 | 162,427 |
| 2023-07-26 | 3.604 | 3.645 | 3.435 | 3.470 | 3.470 | 345,498 |
| 2023-07-25 | 3.648 | 3.736 | 3.373 | 3.604 | 3.604 | 308,508 |
| 2023-07-24 | 3.641 | 3.782 | 3.604 | 3.648 | 3.648 | 258,793 |
| 2023-07-21 | 3.652 | 3.762 | 3.615 | 3.641 | 3.641 | 177,628 |
| 2023-07-20 | 3.755 | 3.826 | 3.666 | 3.668 | 3.668 | 117,691 |
| 2023-07-19 | 3.782 | 3.890 | 3.720 | 3.755 | 3.755 | 157,032 |
| 2023-07-18 | 3.755 | 3.914 | 3.746 | 3.782 | 3.782 | 91,661 |
| 2023-07-17 | 3.805 | 3.826 | 3.695 | 3.755 | 3.755 | 115,918 |
| 2023-07-14 | 3.794 | 3.816 | 3.752 | 3.805 | 3.805 | 157,440 |
| 2023-07-13 | 3.855 | 3.855 | 3.794 | 3.816 | 3.816 | 100,843 |
| 2023-07-12 | 3.906 | 4.020 | 3.823 | 3.855 | 3.855 | 202,571 |
| 2023-07-11 | 3.826 | 4.004 | 3.816 | 3.906 | 3.906 | 217,240 |
| 2023-07-10 | 3.782 | 3.914 | 3.760 | 3.890 | 3.890 | 230,179 |
| 2023-07-07 | 4.024 | 4.031 | 3.860 | 3.915 | 3.915 | 269,856 |
| 2023-07-06 | 4.093 | 4.104 | 3.915 | 4.024 | 4.024 | 240,339 |
| 2023-07-05 | 4.246 | 4.246 | 4.136 | 4.161 | 4.161 | 207,461 |
| 2023-07-04 | 4.353 | 4.353 | 4.209 | 4.246 | 4.246 | 213,355 |
| 2023-07-03 | 4.414 | 4.712 | 4.262 | 4.353 | 4.353 | 202,440 |
| 2023-06-30 | 4.449 | 4.449 | 4.353 | 4.414 | 4.414 | 163,070 |
| 2023-06-29 | 4.449 | 4.449 | 4.342 | 4.431 | 4.431 | 144,992 |
| 2023-06-28 | 4.447 | 4.449 | 4.285 | 4.405 | 4.405 | 128,841 |
| 2023-06-27 | 4.390 | 4.511 | 4.321 | 4.447 | 4.447 | 75,672 |
| 2023-06-26 | 4.627 | 4.730 | 4.323 | 4.389 | 4.389 | 313,790 |
| 2023-06-22 | 4.672 | 4.716 | 4.463 | 4.627 | 4.627 | 195,738 |
| 2023-06-21 | 4.454 | 4.890 | 4.454 | 4.583 | 4.583 | 563,908 |
| 2023-06-20 | 4.337 | 4.538 | 4.337 | 4.449 | 4.449 | 173,150 |
| 2023-06-19 | 4.360 | 4.439 | 4.271 | 4.337 | 4.337 | 202,944 |
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.