SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 5.880 | 5.970 | 5.780 | 5.820 | 5.820 | 132,472 |
| 2026-07-27 | 5.980 | 6.000 | 5.570 | 5.900 | 5.900 | 383,459 |
| 2026-07-24 | 6.050 | 6.140 | 5.870 | 5.960 | 5.960 | 203,574 |
| 2026-07-23 | 6.070 | 6.160 | 5.900 | 5.920 | 5.920 | 240,013 |
| 2026-07-22 | 5.890 | 6.130 | 5.650 | 6.100 | 6.100 | 365,367 |
| 2026-07-21 | 5.750 | 5.940 | 5.720 | 5.860 | 5.860 | 201,818 |
| 2026-07-20 | 5.740 | 5.900 | 5.650 | 5.710 | 5.710 | 319,267 |
| 2026-07-17 | 5.560 | 5.710 | 5.500 | 5.700 | 5.700 | 200,977 |
| 2026-07-16 | 5.700 | 5.730 | 5.550 | 5.560 | 5.560 | 152,447 |
| 2026-07-15 | 5.720 | 5.900 | 5.620 | 5.620 | 5.620 | 238,402 |
| 2026-07-14 | 5.950 | 5.950 | 5.720 | 5.730 | 5.730 | 136,810 |
| 2026-07-13 | 6.060 | 6.060 | 5.730 | 5.900 | 5.900 | 335,975 |
| 2026-07-10 | 5.770 | 5.800 | 5.620 | 5.760 | 5.760 | 174,665 |
| 2026-07-09 | 5.590 | 5.790 | 5.510 | 5.770 | 5.770 | 330,650 |
| 2026-07-08 | 5.600 | 5.670 | 5.410 | 5.480 | 5.480 | 249,233 |
| 2026-07-07 | 5.830 | 5.840 | 5.560 | 5.580 | 5.580 | 539,294 |
| 2026-07-06 | 5.800 | 5.850 | 5.590 | 5.840 | 5.840 | 283,564 |
| 2026-07-03 | 5.860 | 6.050 | 5.750 | 5.810 | 5.810 | 432,197 |
| 2026-07-02 | 5.660 | 5.840 | 5.530 | 5.820 | 5.820 | 545,498 |
| 2026-07-01 | 5.720 | 5.780 | 5.470 | 5.610 | 5.610 | 998,083 |
| 2026-06-30 | 6.790 | 6.790 | 5.370 | 5.650 | 5.650 | 3,989,021 |
| 2026-06-29 | 7.180 | 7.390 | 6.750 | 6.750 | 6.750 | 537,433 |
| 2026-06-26 | 7.730 | 7.860 | 7.000 | 7.170 | 7.170 | 787,085 |
| 2026-06-25 | 7.420 | 7.760 | 7.310 | 7.500 | 7.500 | 489,087 |
| 2026-06-24 | 7.390 | 7.410 | 7.210 | 7.410 | 7.410 | 177,251 |
| 2026-06-23 | 7.430 | 7.530 | 7.170 | 7.390 | 7.390 | 310,872 |
| 2026-06-22 | 7.540 | 7.540 | 7.140 | 7.390 | 7.390 | 463,834 |
| 2026-06-18 | 7.390 | 7.630 | 7.270 | 7.580 | 7.580 | 516,872 |
| 2026-06-17 | 7.520 | 8.160 | 7.200 | 7.260 | 7.260 | 1,834,263 |
| 2026-06-16 | 8.740 | 8.780 | 7.270 | 7.350 | 7.350 | 3,629,595 |
| 2026-06-15 | 7.360 | 8.780 | 7.360 | 8.780 | 8.780 | 2,040,299 |
| 2026-06-12 | 7.170 | 7.450 | 7.080 | 7.310 | 7.310 | 611,043 |
| 2026-06-11 | 7.020 | 7.560 | 6.860 | 7.080 | 7.080 | 1,413,349 |
| 2026-06-10 | 6.880 | 7.080 | 6.800 | 7.040 | 7.040 | 385,806 |
| 2026-06-09 | 7.010 | 7.110 | 6.850 | 6.850 | 6.850 | 414,709 |
| 2026-06-08 | 6.650 | 7.050 | 6.610 | 7.030 | 7.030 | 487,505 |
| 2026-06-05 | 6.620 | 6.740 | 6.500 | 6.630 | 6.630 | 589,760 |
| 2026-06-04 | 6.840 | 7.360 | 6.480 | 6.610 | 6.610 | 1,149,542 |
| 2026-06-03 | 7.180 | 7.190 | 6.810 | 6.850 | 6.850 | 415,116 |
| 2026-06-02 | 6.640 | 7.280 | 6.630 | 7.230 | 7.230 | 881,023 |
| 2026-06-01 | 6.860 | 6.970 | 6.600 | 6.630 | 6.630 | 354,642 |
| 2026-05-29 | 7.240 | 7.300 | 6.790 | 6.820 | 6.820 | 720,373 |
| 2026-05-28 | 6.850 | 7.290 | 6.790 | 7.230 | 7.230 | 779,812 |
| 2026-05-27 | 6.320 | 7.020 | 6.250 | 6.930 | 6.930 | 1,468,098 |
| 2026-05-26 | 6.580 | 6.890 | 6.220 | 6.310 | 6.310 | 1,237,709 |
| 2026-05-25 | 6.360 | 6.490 | 6.130 | 6.480 | 6.480 | 657,923 |
| 2026-05-22 | 6.450 | 6.620 | 6.300 | 6.390 | 6.390 | 420,592 |
| 2026-05-21 | 6.500 | 6.580 | 6.270 | 6.380 | 6.380 | 390,653 |
| 2026-05-20 | 6.410 | 6.760 | 6.270 | 6.450 | 6.450 | 660,539 |
| 2026-05-19 | 6.760 | 7.120 | 6.210 | 6.310 | 6.310 | 1,214,603 |
| 2026-05-18 | 6.810 | 7.420 | 6.650 | 6.680 | 6.680 | 2,210,936 |
| 2026-05-15 | 6.170 | 7.000 | 6.040 | 6.830 | 6.830 | 1,272,214 |
| 2026-05-13 | 5.890 | 6.200 | 5.830 | 6.180 | 6.180 | 368,500 |
| 2026-05-12 | 6.190 | 6.310 | 5.860 | 5.900 | 5.900 | 539,709 |
| 2026-05-11 | 5.440 | 6.290 | 5.400 | 6.180 | 6.180 | 1,133,119 |
| 2026-05-08 | 5.820 | 5.920 | 5.400 | 5.400 | 5.400 | 577,377 |
| 2026-05-07 | 5.980 | 6.140 | 5.640 | 5.750 | 5.750 | 634,989 |
| 2026-05-06 | 6.330 | 6.330 | 5.670 | 5.960 | 5.960 | 1,726,485 |
| 2026-05-05 | 5.500 | 6.620 | 5.390 | 6.330 | 6.330 | 2,787,894 |
| 2026-05-04 | 5.810 | 6.200 | 5.290 | 5.460 | 5.460 | 1,447,934 |
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.