SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 8.759 | 8.894 | 8.266 | 8.691 | 8.691 | 1,026,848 |
| 2025-08-08 | 8.218 | 8.894 | 8.121 | 8.817 | 8.817 | 1,176,522 |
| 2025-08-07 | 8.421 | 8.624 | 8.218 | 8.276 | 8.276 | 702,330 |
| 2025-08-06 | 8.711 | 8.807 | 7.850 | 8.450 | 8.450 | 1,415,063 |
| 2025-08-05 | 8.894 | 9.281 | 8.411 | 8.633 | 8.633 | 2,073,599 |
| 2025-08-04 | 7.792 | 9.059 | 7.376 | 8.682 | 8.682 | 2,607,390 |
| 2025-08-01 | 7.541 | 7.927 | 7.415 | 7.734 | 7.734 | 739,985 |
| 2025-07-31 | 8.208 | 8.208 | 7.386 | 7.541 | 7.541 | 1,242,567 |
| 2025-07-30 | 8.073 | 8.817 | 7.241 | 8.169 | 8.169 | 2,192,964 |
| 2025-07-29 | 7.173 | 8.218 | 7.057 | 8.092 | 8.092 | 2,038,363 |
| 2025-07-28 | 7.057 | 7.396 | 7.057 | 7.173 | 7.173 | 1,015,240 |
| 2025-07-25 | 7.048 | 7.347 | 6.825 | 6.864 | 6.864 | 1,167,455 |
| 2025-07-24 | 6.158 | 7.086 | 6.120 | 6.990 | 6.990 | 1,950,281 |
| 2025-07-23 | 5.888 | 6.284 | 5.868 | 6.110 | 6.110 | 704,163 |
| 2025-07-22 | 5.926 | 5.946 | 5.772 | 5.897 | 5.897 | 192,956 |
| 2025-07-21 | 5.685 | 5.984 | 5.685 | 5.926 | 5.926 | 285,383 |
| 2025-07-18 | 5.897 | 5.955 | 5.607 | 5.627 | 5.627 | 400,673 |
| 2025-07-17 | 6.013 | 6.023 | 5.801 | 5.897 | 5.897 | 285,462 |
| 2025-07-16 | 5.897 | 6.033 | 5.607 | 6.033 | 6.033 | 216,068 |
| 2025-07-15 | 6.042 | 6.081 | 5.762 | 5.849 | 5.849 | 404,977 |
| 2025-07-14 | 5.878 | 6.120 | 5.791 | 6.042 | 6.042 | 353,448 |
| 2025-07-11 | 5.917 | 6.071 | 5.762 | 5.868 | 5.868 | 403,084 |
| 2025-07-10 | 5.675 | 6.139 | 5.530 | 5.830 | 5.830 | 1,148,741 |
| 2025-07-09 | 5.704 | 5.752 | 5.327 | 5.675 | 5.675 | 609,571 |
| 2025-07-08 | 5.607 | 5.752 | 5.501 | 5.714 | 5.714 | 280,414 |
| 2025-07-07 | 5.482 | 5.733 | 5.453 | 5.501 | 5.501 | 340,285 |
| 2025-07-04 | 5.453 | 5.762 | 5.259 | 5.472 | 5.472 | 981,746 |
| 2025-07-03 | 5.868 | 6.265 | 5.337 | 5.511 | 5.511 | 2,301,498 |
| 2025-07-02 | 5.085 | 5.965 | 4.882 | 5.733 | 5.733 | 2,310,087 |
| 2025-07-01 | 4.786 | 5.192 | 4.786 | 5.047 | 5.047 | 1,435,061 |
| 2025-06-30 | 4.404 | 5.124 | 4.355 | 4.737 | 4.737 | 2,238,063 |
| 2025-06-27 | 3.911 | 4.060 | 3.906 | 3.993 | 3.993 | 291,543 |
| 2025-06-26 | 3.756 | 3.983 | 3.756 | 3.940 | 3.940 | 202,570 |
| 2025-06-25 | 3.867 | 4.002 | 3.751 | 3.843 | 3.843 | 182,464 |
| 2025-06-24 | 3.867 | 3.930 | 3.843 | 3.867 | 3.867 | 187,009 |
| 2025-06-23 | 3.814 | 3.906 | 3.775 | 3.857 | 3.857 | 170,487 |
| 2025-06-19 | 3.828 | 3.906 | 3.804 | 3.819 | 3.819 | 225,285 |
| 2025-06-18 | 3.877 | 3.959 | 3.809 | 3.809 | 3.809 | 173,519 |
| 2025-06-17 | 3.843 | 3.915 | 3.838 | 3.843 | 3.843 | 160,884 |
| 2025-06-16 | 3.853 | 3.867 | 3.708 | 3.833 | 3.833 | 265,775 |
| 2025-06-13 | 3.911 | 3.940 | 3.770 | 3.857 | 3.857 | 274,745 |
| 2025-06-12 | 3.911 | 4.002 | 3.872 | 4.002 | 4.002 | 134,376 |
| 2025-06-11 | 3.896 | 4.041 | 3.693 | 3.935 | 3.935 | 442,549 |
| 2025-06-10 | 3.944 | 3.964 | 3.872 | 3.906 | 3.906 | 209,554 |
| 2025-06-09 | 4.012 | 4.031 | 3.862 | 3.915 | 3.915 | 310,327 |
| 2025-06-05 | 4.070 | 4.085 | 3.998 | 4.060 | 4.060 | 144,066 |
| 2025-06-04 | 4.070 | 4.172 | 3.930 | 4.065 | 4.065 | 289,964 |
| 2025-06-03 | 4.307 | 4.307 | 4.031 | 4.089 | 4.089 | 306,357 |
| 2025-06-02 | 4.002 | 4.326 | 4.002 | 4.278 | 4.278 | 451,811 |
| 2025-05-30 | 3.964 | 4.109 | 3.906 | 3.993 | 3.993 | 223,797 |
| 2025-05-28 | 3.915 | 4.051 | 3.901 | 3.949 | 3.949 | 169,395 |
| 2025-05-27 | 4.191 | 4.254 | 3.838 | 3.886 | 3.886 | 986,742 |
| 2025-05-26 | 4.167 | 4.254 | 4.041 | 4.215 | 4.215 | 296,047 |
| 2025-05-23 | 4.104 | 4.254 | 4.080 | 4.162 | 4.162 | 170,765 |
| 2025-05-22 | 4.133 | 4.244 | 4.060 | 4.104 | 4.104 | 145,626 |
| 2025-05-21 | 4.191 | 4.191 | 4.027 | 4.128 | 4.128 | 244,406 |
| 2025-05-20 | 4.346 | 4.350 | 4.138 | 4.186 | 4.186 | 212,818 |
| 2025-05-19 | 4.312 | 4.495 | 4.205 | 4.297 | 4.297 | 193,512 |
| 2025-05-16 | 4.418 | 4.486 | 4.283 | 4.317 | 4.317 | 122,727 |
| 2025-05-15 | 4.442 | 4.534 | 4.370 | 4.418 | 4.418 | 121,636 |
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.