SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.075 | 4.667 | 4.008 | 4.360 | 4.360 | 794,481 |
| 2023-06-15 | 4.136 | 4.627 | 3.844 | 3.933 | 3.933 | 944,297 |
| 2023-06-14 | 3.679 | 3.679 | 3.559 | 3.668 | 3.668 | 235,514 |
| 2023-06-13 | 3.828 | 3.828 | 3.668 | 3.679 | 3.679 | 127,584 |
| 2023-06-12 | 3.976 | 4.008 | 3.787 | 3.830 | 3.830 | 107,320 |
| 2023-06-09 | 4.051 | 4.141 | 3.915 | 3.960 | 3.960 | 189,100 |
| 2023-06-08 | 4.058 | 4.268 | 3.896 | 4.051 | 4.051 | 1,279,016 |
| 2023-06-07 | 3.954 | 4.164 | 3.954 | 4.058 | 4.058 | 272,308 |
| 2023-06-05 | 3.862 | 4.013 | 3.752 | 3.954 | 3.954 | 110,243 |
| 2023-06-02 | 3.862 | 3.958 | 3.796 | 3.862 | 3.862 | 135,563 |
| 2023-06-01 | 3.696 | 3.871 | 3.696 | 3.862 | 3.862 | 151,004 |
| 2023-05-31 | 3.675 | 3.734 | 3.675 | 3.696 | 3.696 | 59,400 |
| 2023-05-30 | 3.730 | 3.764 | 3.659 | 3.675 | 3.675 | 66,676 |
| 2023-05-29 | 3.764 | 3.819 | 3.657 | 3.730 | 3.730 | 95,911 |
| 2023-05-26 | 3.760 | 3.837 | 3.753 | 3.764 | 3.764 | 73,813 |
| 2023-05-25 | 3.725 | 3.938 | 3.725 | 3.760 | 3.760 | 115,823 |
| 2023-05-24 | 3.784 | 3.823 | 3.664 | 3.725 | 3.725 | 73,604 |
| 2023-05-23 | 3.638 | 3.817 | 3.604 | 3.784 | 3.784 | 138,595 |
| 2023-05-22 | 3.826 | 3.844 | 3.648 | 3.648 | 3.648 | 94,480 |
| 2023-05-19 | 3.737 | 3.905 | 3.695 | 3.803 | 3.803 | 85,662 |
| 2023-05-17 | 3.732 | 3.889 | 3.650 | 3.743 | 3.743 | 75,226 |
| 2023-05-16 | 3.787 | 3.974 | 3.704 | 3.766 | 3.766 | 102,822 |
| 2023-05-15 | 3.648 | 3.860 | 3.648 | 3.823 | 3.823 | 175,151 |
| 2023-05-12 | 3.693 | 3.782 | 3.559 | 3.648 | 3.648 | 248,437 |
| 2023-05-11 | 3.826 | 3.892 | 3.559 | 3.696 | 3.696 | 397,478 |
| 2023-05-10 | 4.074 | 4.090 | 3.766 | 3.898 | 3.898 | 210,803 |
| 2023-05-09 | 3.944 | 4.040 | 3.714 | 4.040 | 4.040 | 242,821 |
| 2023-05-08 | 4.058 | 4.180 | 3.849 | 3.944 | 3.944 | 165,071 |
| 2023-05-05 | 4.207 | 4.296 | 4.049 | 4.058 | 4.058 | 83,190 |
| 2023-05-04 | 4.326 | 4.326 | 3.979 | 4.202 | 4.202 | 218,280 |
| 2023-05-03 | 4.449 | 4.449 | 4.131 | 4.326 | 4.326 | 281,990 |
| 2023-05-02 | 4.337 | 4.538 | 4.312 | 4.449 | 4.449 | 354,772 |
| 2023-04-28 | 4.449 | 4.449 | 4.273 | 4.337 | 4.337 | 131,078 |
| 2023-04-27 | 4.325 | 4.449 | 4.305 | 4.447 | 4.447 | 118,230 |
| 2023-04-26 | 4.358 | 4.449 | 4.273 | 4.298 | 4.298 | 51,310 |
| 2023-04-25 | 4.405 | 4.449 | 4.220 | 4.358 | 4.358 | 231,320 |
| 2023-04-24 | 4.015 | 4.405 | 3.869 | 4.405 | 4.405 | 360,782 |
| 2023-04-21 | 4.170 | 4.237 | 3.981 | 4.017 | 4.017 | 117,994 |
| 2023-04-20 | 4.227 | 4.227 | 4.120 | 4.170 | 4.170 | 220,018 |
| 2023-04-19 | 4.301 | 4.301 | 4.049 | 4.227 | 4.227 | 349,572 |
| 2023-04-18 | 4.357 | 4.357 | 4.273 | 4.301 | 4.301 | 92,647 |
| 2023-04-17 | 4.426 | 4.449 | 4.334 | 4.358 | 4.358 | 165,761 |
| 2023-04-14 | 4.408 | 4.538 | 4.373 | 4.426 | 4.426 | 218,929 |
| 2023-04-13 | 4.412 | 4.538 | 4.362 | 4.410 | 4.410 | 177,680 |
| 2023-04-12 | 4.494 | 4.605 | 4.318 | 4.412 | 4.412 | 239,188 |
| 2023-04-11 | 4.480 | 4.658 | 4.389 | 4.525 | 4.525 | 201,728 |
| 2023-04-06 | 4.423 | 4.525 | 4.316 | 4.449 | 4.449 | 97,891 |
| 2023-04-05 | 4.543 | 4.543 | 4.360 | 4.424 | 4.424 | 138,490 |
| 2023-04-04 | 4.587 | 4.587 | 4.442 | 4.529 | 4.529 | 245,275 |
| 2023-04-03 | 4.694 | 4.712 | 4.360 | 4.520 | 4.520 | 660,186 |
| 2023-03-31 | 3.955 | 4.698 | 3.938 | 4.689 | 4.689 | 1,206,021 |
| 2023-03-30 | 3.844 | 4.071 | 3.844 | 3.924 | 3.924 | 376,928 |
| 2023-03-29 | 3.862 | 4.000 | 3.826 | 3.831 | 3.831 | 334,267 |
| 2023-03-28 | 3.946 | 3.991 | 3.777 | 3.826 | 3.826 | 249,631 |
| 2023-03-27 | 3.964 | 4.102 | 3.844 | 3.942 | 3.942 | 351,869 |
| 2023-03-24 | 3.733 | 4.102 | 3.733 | 3.929 | 3.929 | 617,295 |
| 2023-03-23 | 4.565 | 4.565 | 3.693 | 3.702 | 3.702 | 1,884,293 |
| 2023-03-22 | 4.716 | 4.761 | 4.574 | 4.592 | 4.592 | 184,109 |
| 2023-03-21 | 4.689 | 4.725 | 4.609 | 4.707 | 4.707 | 107,482 |
| 2023-03-20 | 4.832 | 4.832 | 4.583 | 4.689 | 4.689 | 486,549 |
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.