SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 4.983 | 4.983 | 4.672 | 4.832 | 4.832 | 253,107 |
| 2023-03-16 | 4.716 | 4.885 | 4.618 | 4.796 | 4.796 | 447,746 |
| 2023-03-15 | 5.134 | 5.134 | 4.600 | 4.689 | 4.689 | 678,270 |
| 2023-03-14 | 4.903 | 5.206 | 4.752 | 5.134 | 5.134 | 592,511 |
| 2023-03-13 | 5.152 | 5.152 | 4.796 | 4.894 | 4.894 | 496,250 |
| 2023-03-10 | 5.170 | 5.206 | 5.045 | 5.152 | 5.152 | 237,505 |
| 2023-03-09 | 5.161 | 5.241 | 4.983 | 5.206 | 5.206 | 433,935 |
| 2023-03-08 | 5.161 | 5.321 | 5.099 | 5.161 | 5.161 | 405,373 |
| 2023-03-07 | 5.232 | 5.286 | 5.028 | 5.197 | 5.197 | 454,050 |
| 2023-03-06 | 5.125 | 5.250 | 5.063 | 5.232 | 5.232 | 253,059 |
| 2023-03-03 | 5.268 | 5.526 | 5.054 | 5.125 | 5.125 | 675,800 |
| 2023-03-02 | 5.117 | 5.303 | 5.090 | 5.250 | 5.250 | 195,646 |
| 2023-03-01 | 5.197 | 5.223 | 5.054 | 5.117 | 5.117 | 173,210 |
| 2023-02-28 | 5.072 | 5.197 | 4.939 | 5.197 | 5.197 | 275,061 |
| 2023-02-27 | 4.912 | 5.117 | 4.894 | 5.072 | 5.072 | 243,269 |
| 2023-02-24 | 5.090 | 5.117 | 4.832 | 4.912 | 4.912 | 507,739 |
| 2023-02-23 | 5.019 | 5.117 | 4.983 | 5.081 | 5.081 | 367,229 |
| 2023-02-22 | 5.019 | 5.108 | 4.956 | 5.081 | 5.081 | 181,192 |
| 2023-02-21 | 5.108 | 5.117 | 4.912 | 5.072 | 5.072 | 409,779 |
| 2023-02-20 | 5.152 | 5.286 | 5.063 | 5.134 | 5.134 | 243,719 |
| 2023-02-17 | 5.375 | 5.384 | 5.036 | 5.152 | 5.152 | 527,382 |
| 2023-02-16 | 5.045 | 5.428 | 5.045 | 5.321 | 5.321 | 743,025 |
| 2023-02-15 | 5.125 | 5.553 | 4.939 | 5.010 | 5.010 | 662,927 |
| 2023-02-14 | 4.894 | 5.206 | 4.894 | 5.125 | 5.125 | 278,710 |
| 2023-02-13 | 4.983 | 5.330 | 4.939 | 5.099 | 5.099 | 434,532 |
| 2023-02-10 | 5.170 | 5.179 | 4.894 | 4.983 | 4.983 | 451,260 |
| 2023-02-09 | 5.241 | 5.250 | 5.099 | 5.170 | 5.170 | 191,992 |
| 2023-02-08 | 5.117 | 5.321 | 5.028 | 5.241 | 5.241 | 220,813 |
| 2023-02-07 | 5.232 | 5.232 | 5.036 | 5.117 | 5.117 | 121,253 |
| 2023-02-06 | 5.303 | 5.312 | 4.983 | 5.232 | 5.232 | 331,625 |
| 2023-02-03 | 5.321 | 5.437 | 5.206 | 5.321 | 5.321 | 242,592 |
| 2023-02-02 | 5.384 | 5.731 | 5.259 | 5.330 | 5.330 | 1,021,797 |
| 2023-02-01 | 5.259 | 5.401 | 5.072 | 5.348 | 5.348 | 451,106 |
| 2023-01-31 | 4.983 | 5.277 | 4.983 | 5.259 | 5.259 | 408,107 |
| 2023-01-30 | 5.028 | 5.028 | 4.867 | 4.983 | 4.983 | 273,319 |
| 2023-01-27 | 5.108 | 5.108 | 4.939 | 5.028 | 5.028 | 330,502 |
| 2023-01-26 | 5.321 | 5.321 | 5.054 | 5.108 | 5.108 | 202,680 |
| 2023-01-25 | 5.321 | 5.357 | 5.206 | 5.330 | 5.330 | 164,460 |
| 2023-01-24 | 5.250 | 5.339 | 5.188 | 5.321 | 5.321 | 129,688 |
| 2023-01-23 | 5.295 | 5.375 | 5.241 | 5.250 | 5.250 | 190,064 |
| 2023-01-20 | 5.259 | 5.366 | 5.197 | 5.214 | 5.214 | 127,987 |
| 2023-01-19 | 5.428 | 5.437 | 5.232 | 5.259 | 5.259 | 187,038 |
| 2023-01-18 | 5.303 | 5.464 | 5.179 | 5.428 | 5.428 | 591,887 |
| 2023-01-17 | 5.464 | 5.464 | 5.179 | 5.321 | 5.321 | 377,349 |
| 2023-01-16 | 5.295 | 5.473 | 5.188 | 5.464 | 5.464 | 490,603 |
| 2023-01-13 | 5.473 | 5.561 | 5.232 | 5.295 | 5.295 | 459,877 |
| 2023-01-12 | 5.375 | 5.553 | 5.286 | 5.473 | 5.473 | 357,213 |
| 2023-01-11 | 5.428 | 5.473 | 5.330 | 5.366 | 5.366 | 196,979 |
| 2023-01-10 | 5.650 | 5.731 | 5.384 | 5.428 | 5.428 | 710,670 |
| 2023-01-09 | 5.962 | 6.006 | 5.650 | 5.695 | 5.695 | 791,300 |
| 2023-01-05 | 5.722 | 5.909 | 5.517 | 5.873 | 5.873 | 316,767 |
| 2023-01-04 | 5.731 | 5.917 | 5.570 | 5.722 | 5.722 | 628,860 |
| 2023-01-03 | 5.855 | 6.220 | 5.642 | 5.731 | 5.731 | 1,040,810 |
| 2023-01-02 | 5.250 | 5.944 | 5.161 | 5.846 | 5.846 | 763,657 |
| 2022-12-30 | 5.535 | 5.668 | 5.232 | 5.250 | 5.250 | 445,251 |
| 2022-12-29 | 5.312 | 5.588 | 5.223 | 5.535 | 5.535 | 630,660 |
| 2022-12-28 | 5.419 | 5.606 | 5.223 | 5.330 | 5.330 | 264,413 |
| 2022-12-27 | 5.517 | 5.695 | 5.232 | 5.428 | 5.428 | 498,264 |
| 2022-12-23 | 5.339 | 5.784 | 5.045 | 5.330 | 5.330 | 1,070,763 |
| 2022-12-22 | 4.841 | 4.956 | 4.600 | 4.627 | 4.627 | 221,942 |
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.