SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.660 | 6.370 | 5.210 | 5.670 | 5.670 | 2,553,745 |
| 2026-04-29 | 3.910 | 6.000 | 3.905 | 5.780 | 5.780 | 4,463,522 |
| 2026-04-28 | 4.040 | 4.085 | 3.890 | 3.915 | 3.915 | 234,555 |
| 2026-04-27 | 3.990 | 4.070 | 3.880 | 4.040 | 4.040 | 360,916 |
| 2026-04-24 | 3.925 | 4.120 | 3.905 | 4.040 | 4.040 | 301,081 |
| 2026-04-23 | 3.825 | 3.975 | 3.800 | 3.975 | 3.975 | 246,569 |
| 2026-04-22 | 3.885 | 3.920 | 3.850 | 3.860 | 3.860 | 171,123 |
| 2026-04-21 | 3.955 | 3.990 | 3.820 | 3.925 | 3.925 | 331,594 |
| 2026-04-20 | 3.970 | 4.000 | 3.820 | 3.820 | 3.820 | 647,074 |
| 2026-04-17 | 4.220 | 4.235 | 3.950 | 3.950 | 3.950 | 662,352 |
| 2026-04-16 | 4.165 | 4.280 | 4.065 | 4.250 | 4.250 | 323,454 |
| 2026-04-15 | 4.025 | 4.200 | 3.950 | 4.170 | 4.170 | 529,362 |
| 2026-04-14 | 3.980 | 4.100 | 3.880 | 3.985 | 3.985 | 289,710 |
| 2026-04-13 | 3.920 | 4.000 | 3.830 | 3.915 | 3.915 | 431,662 |
| 2026-04-10 | 3.960 | 4.060 | 3.870 | 3.935 | 3.935 | 404,357 |
| 2026-04-09 | 4.240 | 4.420 | 3.905 | 3.930 | 3.930 | 683,847 |
| 2026-04-08 | 4.020 | 4.210 | 4.010 | 4.100 | 4.100 | 363,760 |
| 2026-04-07 | 4.145 | 4.255 | 3.960 | 3.980 | 3.980 | 300,711 |
| 2026-04-02 | 4.255 | 4.300 | 4.055 | 4.105 | 4.105 | 146,385 |
| 2026-04-01 | 4.220 | 4.405 | 4.220 | 4.365 | 4.365 | 435,098 |
| 2026-03-31 | 3.860 | 4.260 | 3.860 | 4.220 | 4.220 | 663,460 |
| 2026-03-30 | 3.865 | 3.900 | 3.745 | 3.785 | 3.785 | 190,348 |
| 2026-03-27 | 4.060 | 4.060 | 3.850 | 3.870 | 3.870 | 445,890 |
| 2026-03-26 | 4.015 | 4.115 | 3.960 | 4.035 | 4.035 | 275,721 |
| 2026-03-25 | 4.055 | 4.130 | 3.900 | 3.905 | 3.905 | 433,589 |
| 2026-03-24 | 4.275 | 4.350 | 3.930 | 3.980 | 3.980 | 713,148 |
| 2026-03-23 | 3.605 | 4.190 | 3.535 | 4.190 | 4.190 | 1,463,780 |
| 2026-03-20 | 3.705 | 3.790 | 3.525 | 3.525 | 3.525 | 239,863 |
| 2026-03-19 | 3.825 | 3.825 | 3.655 | 3.670 | 3.670 | 212,333 |
| 2026-03-18 | 3.760 | 4.020 | 3.750 | 3.820 | 3.820 | 303,413 |
| 2026-03-17 | 3.765 | 3.820 | 3.345 | 3.750 | 3.750 | 1,408,584 |
| 2026-03-16 | 3.880 | 3.880 | 3.755 | 3.755 | 3.755 | 316,619 |
| 2026-03-13 | 3.920 | 4.035 | 3.850 | 3.850 | 3.850 | 213,944 |
| 2026-03-12 | 4.000 | 4.000 | 3.820 | 3.970 | 3.970 | 275,934 |
| 2026-03-11 | 4.090 | 4.090 | 3.865 | 3.960 | 3.960 | 314,349 |
| 2026-03-10 | 3.955 | 4.145 | 3.955 | 4.085 | 4.085 | 640,532 |
| 2026-03-09 | 3.955 | 3.970 | 3.800 | 3.955 | 3.955 | 312,587 |
| 2026-03-06 | 3.955 | 4.045 | 3.860 | 3.925 | 3.925 | 436,066 |
| 2026-03-05 | 3.835 | 3.940 | 3.800 | 3.935 | 3.935 | 246,506 |
| 2026-03-04 | 3.725 | 3.890 | 3.725 | 3.890 | 3.890 | 218,695 |
| 2026-03-03 | 3.825 | 3.890 | 3.650 | 3.890 | 3.890 | 375,219 |
| 2026-03-02 | 3.840 | 3.910 | 3.755 | 3.810 | 3.810 | 406,355 |
| 2026-02-27 | 3.895 | 3.920 | 3.815 | 3.835 | 3.835 | 275,153 |
| 2026-02-26 | 3.985 | 4.050 | 3.865 | 3.880 | 3.880 | 265,878 |
| 2026-02-25 | 3.945 | 3.995 | 3.860 | 3.985 | 3.985 | 249,665 |
| 2026-02-24 | 3.815 | 3.995 | 3.705 | 3.955 | 3.955 | 531,509 |
| 2026-02-23 | 3.920 | 3.920 | 3.770 | 3.775 | 3.775 | 316,401 |
| 2026-02-20 | 4.015 | 4.070 | 3.855 | 3.865 | 3.865 | 438,620 |
| 2026-02-19 | 3.865 | 4.050 | 3.835 | 4.025 | 4.025 | 298,918 |
| 2026-02-18 | 3.940 | 4.120 | 3.740 | 3.860 | 3.860 | 748,760 |
| 2026-02-17 | 4.000 | 4.010 | 3.850 | 3.925 | 3.925 | 299,574 |
| 2026-02-16 | 3.945 | 4.000 | 3.875 | 4.000 | 4.000 | 351,347 |
| 2026-02-13 | 3.965 | 3.995 | 3.870 | 3.945 | 3.945 | 359,463 |
| 2026-02-12 | 3.925 | 4.005 | 3.880 | 3.960 | 3.960 | 299,610 |
| 2026-02-11 | 4.015 | 4.015 | 3.885 | 3.920 | 3.920 | 415,602 |
| 2026-02-10 | 4.005 | 4.065 | 3.960 | 4.040 | 4.040 | 205,360 |
| 2026-02-09 | 3.960 | 4.100 | 3.920 | 4.025 | 4.025 | 503,998 |
| 2026-02-06 | 3.980 | 4.120 | 3.930 | 3.960 | 3.960 | 788,906 |
| 2026-02-05 | 4.180 | 4.180 | 3.970 | 3.980 | 3.980 | 719,746 |
| 2026-02-04 | 4.300 | 4.310 | 4.150 | 4.150 | 4.150 | 517,294 |
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.