SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.641 | 4.931 | 4.583 | 4.766 | 4.766 | 735,286 |
| 2025-02-14 | 4.457 | 4.829 | 4.384 | 4.568 | 4.568 | 1,110,085 |
| 2025-02-13 | 4.302 | 4.447 | 3.925 | 4.220 | 4.220 | 640,545 |
| 2025-02-12 | 4.931 | 4.931 | 4.157 | 4.172 | 4.172 | 2,114,849 |
| 2025-02-11 | 4.626 | 5.849 | 4.457 | 4.863 | 4.863 | 4,872,536 |
| 2025-02-10 | 3.335 | 4.641 | 3.335 | 4.626 | 4.626 | 2,378,304 |
| 2025-02-07 | 3.210 | 3.384 | 3.210 | 3.316 | 3.316 | 175,856 |
| 2025-02-06 | 3.190 | 3.287 | 3.142 | 3.253 | 3.253 | 212,962 |
| 2025-02-05 | 3.190 | 3.335 | 3.157 | 3.161 | 3.161 | 189,078 |
| 2025-02-04 | 3.210 | 3.287 | 3.142 | 3.166 | 3.166 | 150,006 |
| 2025-02-03 | 3.292 | 3.292 | 3.142 | 3.229 | 3.229 | 207,503 |
| 2025-01-31 | 3.335 | 3.393 | 3.292 | 3.302 | 3.302 | 160,949 |
| 2025-01-30 | 3.335 | 3.369 | 3.306 | 3.326 | 3.326 | 82,732 |
| 2025-01-29 | 3.311 | 3.364 | 3.248 | 3.331 | 3.331 | 194,817 |
| 2025-01-28 | 3.384 | 3.447 | 3.306 | 3.321 | 3.321 | 99,576 |
| 2025-01-27 | 3.335 | 3.403 | 3.335 | 3.379 | 3.379 | 120,621 |
| 2025-01-24 | 3.384 | 3.495 | 3.268 | 3.335 | 3.335 | 290,412 |
| 2025-01-23 | 3.287 | 3.422 | 3.277 | 3.379 | 3.379 | 166,945 |
| 2025-01-22 | 3.456 | 3.480 | 3.311 | 3.364 | 3.364 | 448,208 |
| 2025-01-21 | 3.490 | 3.548 | 3.442 | 3.456 | 3.456 | 243,758 |
| 2025-01-20 | 3.688 | 3.770 | 3.509 | 3.601 | 3.601 | 275,547 |
| 2025-01-17 | 3.732 | 3.761 | 3.538 | 3.712 | 3.712 | 314,225 |
| 2025-01-16 | 3.558 | 3.746 | 3.553 | 3.727 | 3.727 | 329,324 |
| 2025-01-15 | 3.548 | 3.674 | 3.422 | 3.582 | 3.582 | 308,444 |
| 2025-01-14 | 3.369 | 3.625 | 3.287 | 3.548 | 3.548 | 255,779 |
| 2025-01-13 | 3.442 | 3.442 | 3.297 | 3.369 | 3.369 | 254,525 |
| 2025-01-10 | 3.553 | 3.577 | 3.408 | 3.466 | 3.466 | 417,871 |
| 2025-01-09 | 3.480 | 3.577 | 3.413 | 3.529 | 3.529 | 158,867 |
| 2025-01-08 | 3.529 | 3.616 | 3.403 | 3.480 | 3.480 | 254,112 |
| 2025-01-07 | 3.369 | 3.500 | 3.302 | 3.466 | 3.466 | 296,775 |
| 2025-01-03 | 3.442 | 3.509 | 3.306 | 3.413 | 3.413 | 219,310 |
| 2025-01-02 | 3.113 | 3.471 | 3.099 | 3.447 | 3.447 | 304,529 |
| 2024-12-30 | 3.132 | 3.205 | 3.055 | 3.132 | 3.132 | 315,995 |
| 2024-12-27 | 3.248 | 3.302 | 3.108 | 3.142 | 3.142 | 301,660 |
| 2024-12-23 | 3.103 | 3.384 | 3.103 | 3.253 | 3.253 | 193,999 |
| 2024-12-20 | 3.181 | 3.181 | 3.002 | 3.171 | 3.171 | 299,019 |
| 2024-12-19 | 3.108 | 3.253 | 3.021 | 3.147 | 3.147 | 233,034 |
| 2024-12-18 | 3.132 | 3.224 | 3.065 | 3.113 | 3.113 | 301,848 |
| 2024-12-17 | 3.239 | 3.239 | 2.925 | 3.132 | 3.132 | 716,803 |
| 2024-12-16 | 3.287 | 3.384 | 3.224 | 3.326 | 3.326 | 183,748 |
| 2024-12-13 | 3.306 | 3.437 | 3.239 | 3.292 | 3.292 | 175,490 |
| 2024-12-12 | 3.287 | 3.335 | 3.258 | 3.273 | 3.273 | 238,317 |
| 2024-12-11 | 3.645 | 3.712 | 3.239 | 3.287 | 3.287 | 539,205 |
| 2024-12-10 | 3.630 | 3.669 | 3.567 | 3.664 | 3.664 | 170,896 |
| 2024-12-09 | 3.732 | 3.732 | 3.582 | 3.698 | 3.698 | 410,271 |
| 2024-12-06 | 3.795 | 3.862 | 3.674 | 3.732 | 3.732 | 241,973 |
| 2024-12-05 | 3.804 | 4.012 | 3.775 | 3.833 | 3.833 | 547,768 |
| 2024-12-04 | 3.693 | 3.944 | 3.679 | 3.775 | 3.775 | 474,810 |
| 2024-12-03 | 3.519 | 3.790 | 3.480 | 3.693 | 3.693 | 371,762 |
| 2024-12-02 | 3.669 | 3.688 | 2.881 | 3.509 | 3.509 | 561,453 |
| 2024-11-29 | 3.654 | 3.756 | 3.567 | 3.693 | 3.693 | 234,539 |
| 2024-11-28 | 3.558 | 3.737 | 3.480 | 3.688 | 3.688 | 236,451 |
| 2024-11-27 | 3.558 | 3.703 | 3.505 | 3.582 | 3.582 | 459,338 |
| 2024-11-26 | 3.558 | 3.848 | 3.471 | 3.606 | 3.606 | 641,751 |
| 2024-11-25 | 3.360 | 3.674 | 3.360 | 3.635 | 3.635 | 797,384 |
| 2024-11-22 | 3.553 | 3.577 | 3.268 | 3.360 | 3.360 | 423,439 |
| 2024-11-21 | 3.137 | 3.572 | 2.997 | 3.529 | 3.529 | 593,940 |
| 2024-11-20 | 3.094 | 3.152 | 2.978 | 3.142 | 3.142 | 262,357 |
| 2024-11-19 | 2.862 | 3.094 | 2.862 | 3.094 | 3.094 | 322,314 |
| 2024-11-18 | 3.021 | 3.021 | 2.804 | 2.862 | 2.862 | 569,821 |
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.