SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.442 | 4.534 | 4.370 | 4.418 | 4.418 | 121,636 |
| 2025-05-14 | 4.452 | 4.505 | 4.379 | 4.442 | 4.442 | 339,282 |
| 2025-05-13 | 4.346 | 4.515 | 4.312 | 4.404 | 4.404 | 305,651 |
| 2025-05-12 | 4.186 | 4.355 | 4.109 | 4.307 | 4.307 | 310,841 |
| 2025-05-09 | 3.998 | 4.234 | 3.998 | 4.123 | 4.123 | 174,260 |
| 2025-05-08 | 4.176 | 4.176 | 3.940 | 3.964 | 3.964 | 347,472 |
| 2025-05-07 | 4.080 | 4.239 | 4.046 | 4.147 | 4.147 | 270,502 |
| 2025-05-06 | 4.249 | 4.249 | 3.867 | 4.080 | 4.080 | 613,883 |
| 2025-05-05 | 4.549 | 4.549 | 4.234 | 4.288 | 4.288 | 381,821 |
| 2025-05-02 | 4.529 | 4.882 | 4.234 | 4.408 | 4.408 | 1,128,254 |
| 2025-04-30 | 4.583 | 4.583 | 4.370 | 4.520 | 4.520 | 145,261 |
| 2025-04-29 | 4.655 | 4.786 | 4.399 | 4.578 | 4.578 | 385,259 |
| 2025-04-28 | 4.834 | 4.863 | 4.665 | 4.674 | 4.674 | 208,048 |
| 2025-04-25 | 4.486 | 4.921 | 4.476 | 4.882 | 4.882 | 430,910 |
| 2025-04-24 | 4.360 | 4.505 | 4.341 | 4.505 | 4.505 | 86,396 |
| 2025-04-23 | 4.399 | 4.544 | 4.263 | 4.447 | 4.447 | 347,673 |
| 2025-04-22 | 4.592 | 4.597 | 4.234 | 4.476 | 4.476 | 588,139 |
| 2025-04-17 | 4.641 | 4.699 | 4.466 | 4.544 | 4.544 | 209,783 |
| 2025-04-16 | 4.819 | 4.834 | 4.500 | 4.592 | 4.592 | 386,110 |
| 2025-04-15 | 4.960 | 5.027 | 4.645 | 4.790 | 4.790 | 368,089 |
| 2025-04-14 | 4.921 | 5.124 | 4.921 | 4.960 | 4.960 | 277,915 |
| 2025-04-11 | 4.834 | 5.076 | 4.790 | 4.969 | 4.969 | 312,019 |
| 2025-04-10 | 4.940 | 5.085 | 4.805 | 4.882 | 4.882 | 632,159 |
| 2025-04-09 | 4.728 | 4.728 | 4.553 | 4.699 | 4.699 | 286,460 |
| 2025-04-08 | 4.732 | 4.931 | 4.641 | 4.786 | 4.786 | 380,391 |
| 2025-04-07 | 4.607 | 4.844 | 4.186 | 4.723 | 4.723 | 1,227,955 |
| 2025-04-04 | 5.211 | 5.230 | 4.834 | 4.882 | 4.882 | 646,390 |
| 2025-04-03 | 5.076 | 5.627 | 4.790 | 5.269 | 5.269 | 1,250,085 |
| 2025-04-02 | 4.950 | 5.221 | 4.844 | 5.163 | 5.163 | 566,826 |
| 2025-04-01 | 4.631 | 5.124 | 4.544 | 4.931 | 4.931 | 377,471 |
| 2025-03-31 | 4.766 | 4.882 | 4.457 | 4.607 | 4.607 | 343,137 |
| 2025-03-28 | 4.969 | 4.979 | 4.689 | 4.737 | 4.737 | 258,350 |
| 2025-03-27 | 4.960 | 4.979 | 4.771 | 4.960 | 4.960 | 270,364 |
| 2025-03-26 | 5.037 | 5.395 | 4.902 | 4.969 | 4.969 | 625,246 |
| 2025-03-25 | 4.699 | 5.172 | 4.699 | 4.998 | 4.998 | 972,677 |
| 2025-03-24 | 4.534 | 4.708 | 4.399 | 4.694 | 4.694 | 396,370 |
| 2025-03-21 | 4.404 | 4.583 | 4.186 | 4.529 | 4.529 | 434,434 |
| 2025-03-20 | 4.114 | 4.437 | 4.036 | 4.418 | 4.418 | 257,681 |
| 2025-03-19 | 4.162 | 4.162 | 4.046 | 4.143 | 4.143 | 96,614 |
| 2025-03-18 | 4.143 | 4.288 | 4.099 | 4.215 | 4.215 | 143,723 |
| 2025-03-17 | 4.046 | 4.254 | 3.906 | 4.143 | 4.143 | 182,673 |
| 2025-03-14 | 4.114 | 4.239 | 4.041 | 4.070 | 4.070 | 320,879 |
| 2025-03-13 | 4.346 | 4.346 | 4.065 | 4.133 | 4.133 | 137,033 |
| 2025-03-12 | 4.210 | 4.399 | 4.089 | 4.109 | 4.109 | 369,076 |
| 2025-03-11 | 4.254 | 4.302 | 4.123 | 4.263 | 4.263 | 435,006 |
| 2025-03-10 | 4.370 | 4.481 | 4.263 | 4.331 | 4.331 | 354,909 |
| 2025-03-07 | 4.292 | 4.520 | 4.157 | 4.331 | 4.331 | 478,731 |
| 2025-03-06 | 4.302 | 4.544 | 4.254 | 4.273 | 4.273 | 506,441 |
| 2025-03-05 | 4.094 | 4.350 | 3.973 | 4.307 | 4.307 | 973,322 |
| 2025-03-04 | 4.254 | 4.312 | 4.070 | 4.147 | 4.147 | 643,432 |
| 2025-03-03 | 4.428 | 4.583 | 4.230 | 4.350 | 4.350 | 427,994 |
| 2025-02-28 | 4.655 | 4.660 | 4.418 | 4.481 | 4.481 | 506,695 |
| 2025-02-27 | 4.829 | 4.853 | 4.553 | 4.650 | 4.650 | 366,349 |
| 2025-02-26 | 4.650 | 4.989 | 4.607 | 4.761 | 4.761 | 474,645 |
| 2025-02-25 | 4.689 | 4.800 | 4.505 | 4.684 | 4.684 | 584,594 |
| 2025-02-24 | 5.163 | 5.172 | 4.626 | 4.689 | 4.689 | 799,727 |
| 2025-02-21 | 5.105 | 5.462 | 4.761 | 4.931 | 4.931 | 1,299,444 |
| 2025-02-20 | 5.240 | 5.511 | 4.641 | 5.027 | 5.027 | 1,882,404 |
| 2025-02-19 | 5.037 | 5.685 | 4.931 | 5.105 | 5.105 | 3,429,110 |
| 2025-02-18 | 4.834 | 4.844 | 4.520 | 4.539 | 4.539 | 368,878 |
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.