SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.355 | 4.360 | 4.200 | 4.345 | 4.345 | 535,840 |
| 2026-02-02 | 4.195 | 4.385 | 4.160 | 4.345 | 4.345 | 450,655 |
| 2026-01-30 | 4.435 | 4.535 | 4.300 | 4.305 | 4.305 | 403,484 |
| 2026-01-29 | 4.700 | 4.715 | 4.405 | 4.420 | 4.420 | 734,350 |
| 2026-01-28 | 4.655 | 4.760 | 4.515 | 4.690 | 4.690 | 451,723 |
| 2026-01-27 | 4.500 | 4.675 | 4.415 | 4.630 | 4.630 | 776,306 |
| 2026-01-26 | 4.765 | 4.900 | 4.415 | 4.450 | 4.450 | 1,054,070 |
| 2026-01-23 | 4.280 | 4.700 | 4.280 | 4.630 | 4.630 | 1,785,253 |
| 2026-01-22 | 3.910 | 4.445 | 3.910 | 4.215 | 4.215 | 1,897,198 |
| 2026-01-21 | 3.975 | 3.975 | 3.795 | 3.875 | 3.875 | 796,259 |
| 2026-01-20 | 3.960 | 4.000 | 3.860 | 3.965 | 3.965 | 448,262 |
| 2026-01-19 | 4.005 | 4.005 | 3.860 | 3.900 | 3.900 | 908,992 |
| 2026-01-16 | 4.030 | 4.050 | 3.900 | 3.985 | 3.985 | 512,834 |
| 2026-01-15 | 3.940 | 4.070 | 3.800 | 4.055 | 4.055 | 856,692 |
| 2026-01-14 | 4.145 | 4.180 | 3.880 | 3.915 | 3.915 | 623,036 |
| 2026-01-13 | 4.065 | 4.255 | 3.970 | 4.150 | 4.150 | 617,676 |
| 2026-01-12 | 4.095 | 4.225 | 4.025 | 4.050 | 4.050 | 399,995 |
| 2026-01-09 | 4.095 | 4.100 | 3.945 | 4.100 | 4.100 | 327,184 |
| 2026-01-08 | 4.050 | 4.075 | 3.935 | 4.020 | 4.020 | 280,338 |
| 2026-01-07 | 3.940 | 4.145 | 3.900 | 4.145 | 4.145 | 513,130 |
| 2026-01-05 | 4.000 | 4.085 | 3.840 | 3.865 | 3.865 | 523,059 |
| 2026-01-02 | 4.255 | 4.360 | 4.000 | 4.000 | 4.000 | 576,453 |
| 2025-12-30 | 4.020 | 4.275 | 4.020 | 4.250 | 4.250 | 860,745 |
| 2025-12-29 | 3.895 | 4.095 | 3.890 | 3.950 | 3.950 | 690,712 |
| 2025-12-23 | 3.925 | 4.065 | 3.820 | 3.830 | 3.830 | 746,120 |
| 2025-12-22 | 3.985 | 4.140 | 3.905 | 3.925 | 3.925 | 412,606 |
| 2025-12-19 | 4.125 | 4.195 | 3.905 | 3.905 | 3.905 | 639,962 |
| 2025-12-18 | 4.160 | 4.190 | 4.065 | 4.150 | 4.150 | 199,346 |
| 2025-12-17 | 4.205 | 4.265 | 4.100 | 4.200 | 4.200 | 437,093 |
| 2025-12-16 | 4.330 | 4.330 | 3.995 | 4.200 | 4.200 | 1,074,594 |
| 2025-12-15 | 4.430 | 4.560 | 4.300 | 4.420 | 4.420 | 332,762 |
| 2025-12-12 | 4.540 | 4.580 | 4.415 | 4.500 | 4.500 | 105,378 |
| 2025-12-11 | 4.335 | 4.550 | 4.330 | 4.525 | 4.525 | 244,884 |
| 2025-12-10 | 4.505 | 4.530 | 4.330 | 4.330 | 4.330 | 143,964 |
| 2025-12-09 | 4.430 | 4.620 | 4.430 | 4.540 | 4.540 | 369,077 |
| 2025-12-08 | 4.685 | 4.710 | 4.380 | 4.390 | 4.390 | 656,570 |
| 2025-12-05 | 4.235 | 4.715 | 4.220 | 4.685 | 4.685 | 815,757 |
| 2025-12-04 | 4.440 | 4.440 | 4.200 | 4.300 | 4.300 | 482,574 |
| 2025-12-03 | 4.365 | 4.585 | 4.330 | 4.445 | 4.445 | 438,147 |
| 2025-12-02 | 4.680 | 4.680 | 4.160 | 4.365 | 4.365 | 778,724 |
| 2025-12-01 | 4.645 | 4.766 | 4.457 | 4.636 | 4.636 | 610,862 |
| 2025-11-28 | 4.558 | 4.742 | 4.462 | 4.558 | 4.558 | 571,237 |
| 2025-11-27 | 4.457 | 4.645 | 4.147 | 4.612 | 4.612 | 867,162 |
| 2025-11-26 | 3.867 | 4.626 | 3.693 | 4.466 | 4.466 | 3,663,415 |
| 2025-11-25 | 5.008 | 5.163 | 4.882 | 5.095 | 5.095 | 208,785 |
| 2025-11-24 | 4.863 | 5.230 | 4.795 | 4.989 | 4.989 | 878,630 |
| 2025-11-21 | 4.829 | 4.834 | 4.645 | 4.795 | 4.795 | 621,156 |
| 2025-11-20 | 4.940 | 4.998 | 4.810 | 4.810 | 4.810 | 377,348 |
| 2025-11-19 | 4.921 | 4.989 | 4.786 | 4.921 | 4.921 | 465,953 |
| 2025-11-18 | 4.931 | 5.076 | 4.863 | 4.911 | 4.911 | 413,314 |
| 2025-11-17 | 5.143 | 5.201 | 4.882 | 4.921 | 4.921 | 669,176 |
| 2025-11-14 | 5.472 | 5.540 | 4.960 | 5.134 | 5.134 | 707,773 |
| 2025-11-13 | 5.221 | 5.636 | 5.192 | 5.346 | 5.346 | 705,620 |
| 2025-11-12 | 4.950 | 5.298 | 4.931 | 5.269 | 5.269 | 532,234 |
| 2025-11-11 | 5.201 | 5.279 | 4.950 | 4.960 | 4.960 | 592,999 |
| 2025-11-10 | 4.940 | 5.288 | 4.940 | 5.211 | 5.211 | 900,209 |
| 2025-11-07 | 5.230 | 5.453 | 4.902 | 5.008 | 5.008 | 830,049 |
| 2025-11-06 | 5.578 | 5.627 | 5.143 | 5.221 | 5.221 | 1,733,086 |
| 2025-11-05 | 6.042 | 6.158 | 5.607 | 5.752 | 5.752 | 692,670 |
| 2025-11-04 | 6.777 | 6.777 | 5.936 | 6.091 | 6.091 | 1,087,327 |
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.