SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.545 | 6.593 | 6.265 | 6.477 | 6.477 | 516,487 |
| 2025-10-31 | 6.603 | 6.680 | 6.516 | 6.584 | 6.584 | 122,340 |
| 2025-10-30 | 6.796 | 6.893 | 6.593 | 6.661 | 6.661 | 353,799 |
| 2025-10-29 | 7.251 | 7.270 | 6.690 | 6.806 | 6.806 | 364,476 |
| 2025-10-28 | 7.009 | 7.386 | 6.912 | 7.154 | 7.154 | 428,171 |
| 2025-10-27 | 6.990 | 7.048 | 6.729 | 7.009 | 7.009 | 314,557 |
| 2025-10-24 | 6.719 | 7.048 | 6.719 | 6.980 | 6.980 | 412,802 |
| 2025-10-23 | 6.593 | 6.709 | 6.458 | 6.680 | 6.680 | 238,869 |
| 2025-10-22 | 6.748 | 6.767 | 6.439 | 6.468 | 6.468 | 295,373 |
| 2025-10-21 | 6.516 | 6.835 | 6.516 | 6.748 | 6.748 | 186,591 |
| 2025-10-20 | 6.535 | 6.709 | 6.371 | 6.506 | 6.506 | 303,810 |
| 2025-10-17 | 6.729 | 6.864 | 6.526 | 6.526 | 6.526 | 375,947 |
| 2025-10-16 | 6.767 | 6.874 | 6.680 | 6.719 | 6.719 | 312,717 |
| 2025-10-15 | 6.990 | 7.183 | 6.613 | 6.845 | 6.845 | 596,323 |
| 2025-10-14 | 6.690 | 7.057 | 6.690 | 6.990 | 6.990 | 623,977 |
| 2025-10-13 | 6.864 | 6.912 | 6.719 | 6.719 | 6.719 | 330,915 |
| 2025-10-10 | 6.903 | 7.106 | 6.864 | 6.932 | 6.932 | 522,072 |
| 2025-10-09 | 7.241 | 7.299 | 6.825 | 7.038 | 7.038 | 805,694 |
| 2025-10-08 | 7.386 | 7.618 | 7.231 | 7.231 | 7.231 | 280,801 |
| 2025-10-07 | 7.434 | 7.541 | 7.251 | 7.415 | 7.415 | 302,449 |
| 2025-10-06 | 7.608 | 7.666 | 7.251 | 7.251 | 7.251 | 491,435 |
| 2025-10-03 | 7.531 | 7.811 | 7.444 | 7.599 | 7.599 | 245,293 |
| 2025-10-02 | 7.454 | 7.850 | 7.454 | 7.550 | 7.550 | 360,445 |
| 2025-10-01 | 7.405 | 7.560 | 7.154 | 7.473 | 7.473 | 752,547 |
| 2025-09-30 | 7.560 | 7.734 | 7.280 | 7.473 | 7.473 | 530,573 |
| 2025-09-29 | 7.937 | 7.995 | 7.541 | 7.637 | 7.637 | 629,918 |
| 2025-09-26 | 8.121 | 8.121 | 7.792 | 7.908 | 7.908 | 322,836 |
| 2025-09-25 | 7.666 | 8.208 | 7.560 | 8.121 | 8.121 | 396,782 |
| 2025-09-24 | 7.705 | 7.947 | 7.541 | 7.657 | 7.657 | 416,013 |
| 2025-09-23 | 7.637 | 7.879 | 7.637 | 7.734 | 7.734 | 197,433 |
| 2025-09-22 | 7.850 | 8.034 | 7.579 | 7.647 | 7.647 | 431,106 |
| 2025-09-19 | 8.140 | 8.169 | 7.802 | 7.821 | 7.821 | 498,638 |
| 2025-09-18 | 7.676 | 8.198 | 7.599 | 8.073 | 8.073 | 582,566 |
| 2025-09-17 | 7.647 | 8.169 | 7.589 | 7.666 | 7.666 | 809,322 |
| 2025-09-16 | 7.183 | 7.579 | 7.019 | 7.541 | 7.541 | 1,147,341 |
| 2025-09-15 | 7.821 | 7.860 | 7.125 | 7.241 | 7.241 | 1,445,834 |
| 2025-09-12 | 7.937 | 8.073 | 7.734 | 7.927 | 7.927 | 590,437 |
| 2025-09-11 | 8.314 | 8.314 | 7.753 | 8.015 | 8.015 | 1,156,452 |
| 2025-09-10 | 8.363 | 8.498 | 8.073 | 8.372 | 8.372 | 478,590 |
| 2025-09-09 | 9.107 | 9.126 | 8.295 | 8.372 | 8.372 | 1,209,154 |
| 2025-09-08 | 9.339 | 9.600 | 8.914 | 9.039 | 9.039 | 891,996 |
| 2025-09-05 | 9.039 | 9.619 | 8.798 | 9.378 | 9.378 | 1,017,425 |
| 2025-09-04 | 8.827 | 9.078 | 8.711 | 9.039 | 9.039 | 630,804 |
| 2025-09-03 | 9.175 | 9.387 | 8.701 | 8.711 | 8.711 | 940,086 |
| 2025-09-02 | 9.465 | 10.074 | 8.720 | 9.184 | 9.184 | 3,196,729 |
| 2025-09-01 | 8.914 | 9.474 | 8.614 | 9.465 | 9.465 | 1,793,132 |
| 2025-08-29 | 8.575 | 8.914 | 8.575 | 8.894 | 8.894 | 732,447 |
| 2025-08-28 | 8.711 | 9.068 | 8.469 | 8.575 | 8.575 | 979,185 |
| 2025-08-27 | 9.165 | 9.474 | 8.517 | 8.701 | 8.701 | 2,014,475 |
| 2025-08-26 | 8.624 | 9.320 | 8.508 | 9.039 | 9.039 | 1,918,690 |
| 2025-08-25 | 7.976 | 9.378 | 7.976 | 8.624 | 8.624 | 3,069,992 |
| 2025-08-22 | 7.840 | 7.995 | 7.560 | 7.957 | 7.957 | 497,219 |
| 2025-08-21 | 8.024 | 8.459 | 7.483 | 7.831 | 7.831 | 1,289,669 |
| 2025-08-20 | 7.628 | 7.995 | 7.570 | 7.966 | 7.966 | 494,023 |
| 2025-08-19 | 7.850 | 7.976 | 7.628 | 7.753 | 7.753 | 541,342 |
| 2025-08-18 | 7.434 | 8.073 | 7.367 | 7.850 | 7.850 | 872,257 |
| 2025-08-15 | 7.357 | 7.589 | 7.231 | 7.367 | 7.367 | 621,007 |
| 2025-08-14 | 7.705 | 7.724 | 7.251 | 7.415 | 7.415 | 962,105 |
| 2025-08-13 | 7.879 | 8.121 | 7.676 | 7.676 | 7.676 | 779,880 |
| 2025-08-12 | 8.633 | 8.633 | 7.686 | 7.850 | 7.850 | 2,251,582 |
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.