SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.021 | 3.060 | 2.992 | 3.045 | 3.045 | 140,245 |
| 2024-11-14 | 3.060 | 3.147 | 2.983 | 3.021 | 3.021 | 202,284 |
| 2024-11-13 | 3.055 | 3.113 | 3.021 | 3.065 | 3.065 | 162,770 |
| 2024-11-12 | 3.108 | 3.190 | 3.016 | 3.089 | 3.089 | 318,181 |
| 2024-11-11 | 3.200 | 3.239 | 3.094 | 3.108 | 3.108 | 368,310 |
| 2024-11-08 | 3.360 | 3.360 | 3.190 | 3.239 | 3.239 | 149,303 |
| 2024-11-07 | 3.398 | 3.476 | 3.287 | 3.331 | 3.331 | 236,654 |
| 2024-11-06 | 3.393 | 3.495 | 3.292 | 3.360 | 3.360 | 242,891 |
| 2024-11-05 | 3.248 | 3.509 | 3.248 | 3.403 | 3.403 | 273,405 |
| 2024-11-04 | 3.171 | 3.287 | 3.171 | 3.248 | 3.248 | 94,669 |
| 2024-11-01 | 3.321 | 3.509 | 3.103 | 3.171 | 3.171 | 555,776 |
| 2024-10-31 | 3.543 | 3.596 | 3.273 | 3.326 | 3.326 | 357,857 |
| 2024-10-30 | 3.654 | 3.770 | 3.485 | 3.543 | 3.543 | 343,732 |
| 2024-10-29 | 3.413 | 3.712 | 3.413 | 3.664 | 3.664 | 245,189 |
| 2024-10-28 | 3.287 | 3.480 | 3.244 | 3.413 | 3.413 | 215,693 |
| 2024-10-25 | 3.190 | 3.384 | 3.190 | 3.297 | 3.297 | 410,092 |
| 2024-10-24 | 3.190 | 3.234 | 3.118 | 3.190 | 3.190 | 145,731 |
| 2024-10-23 | 3.142 | 3.224 | 3.103 | 3.166 | 3.166 | 173,861 |
| 2024-10-22 | 3.176 | 3.190 | 3.108 | 3.142 | 3.142 | 177,412 |
| 2024-10-21 | 3.186 | 3.229 | 3.070 | 3.176 | 3.176 | 134,312 |
| 2024-10-18 | 3.084 | 3.224 | 3.041 | 3.186 | 3.186 | 192,752 |
| 2024-10-17 | 3.074 | 3.152 | 3.007 | 3.084 | 3.084 | 142,782 |
| 2024-10-16 | 3.070 | 3.137 | 2.997 | 3.074 | 3.074 | 261,166 |
| 2024-10-15 | 3.157 | 3.224 | 3.074 | 3.094 | 3.094 | 364,835 |
| 2024-10-14 | 3.268 | 3.331 | 3.084 | 3.157 | 3.157 | 308,647 |
| 2024-10-11 | 3.210 | 3.268 | 3.142 | 3.224 | 3.224 | 128,486 |
| 2024-10-10 | 3.244 | 3.287 | 3.161 | 3.210 | 3.210 | 225,819 |
| 2024-10-09 | 3.287 | 3.316 | 3.195 | 3.244 | 3.244 | 168,900 |
| 2024-10-08 | 3.282 | 3.384 | 3.239 | 3.287 | 3.287 | 206,609 |
| 2024-10-07 | 3.611 | 3.732 | 3.268 | 3.282 | 3.282 | 497,399 |
| 2024-10-04 | 3.427 | 3.529 | 3.297 | 3.393 | 3.393 | 445,387 |
| 2024-10-03 | 3.538 | 3.538 | 3.335 | 3.427 | 3.427 | 486,116 |
| 2024-10-02 | 3.529 | 3.751 | 3.529 | 3.543 | 3.543 | 362,359 |
| 2024-10-01 | 3.843 | 4.036 | 3.529 | 3.529 | 3.529 | 842,866 |
| 2024-09-30 | 3.480 | 4.002 | 3.297 | 3.843 | 3.843 | 821,191 |
| 2024-09-27 | 3.654 | 3.654 | 3.442 | 3.495 | 3.495 | 340,242 |
| 2024-09-26 | 3.471 | 3.659 | 3.287 | 3.601 | 3.601 | 667,811 |
| 2024-09-25 | 3.142 | 3.543 | 3.094 | 3.369 | 3.369 | 601,073 |
| 2024-09-24 | 3.190 | 3.248 | 3.123 | 3.190 | 3.190 | 102,068 |
| 2024-09-23 | 3.224 | 3.239 | 3.084 | 3.190 | 3.190 | 119,322 |
| 2024-09-20 | 3.248 | 3.335 | 3.147 | 3.229 | 3.229 | 146,903 |
| 2024-09-19 | 3.152 | 3.297 | 3.152 | 3.248 | 3.248 | 194,242 |
| 2024-09-18 | 3.234 | 3.253 | 3.079 | 3.152 | 3.152 | 253,921 |
| 2024-09-17 | 3.277 | 3.374 | 3.210 | 3.239 | 3.239 | 253,220 |
| 2024-09-16 | 3.621 | 3.621 | 3.205 | 3.297 | 3.297 | 368,865 |
| 2024-09-13 | 3.340 | 3.741 | 3.268 | 3.621 | 3.621 | 395,330 |
| 2024-09-12 | 3.287 | 3.374 | 3.190 | 3.350 | 3.350 | 202,317 |
| 2024-09-11 | 3.031 | 3.340 | 2.978 | 3.273 | 3.273 | 483,958 |
| 2024-09-10 | 3.074 | 3.103 | 2.978 | 3.036 | 3.036 | 168,779 |
| 2024-09-09 | 2.866 | 3.094 | 2.866 | 3.074 | 3.074 | 514,263 |
| 2024-09-06 | 2.905 | 2.944 | 2.808 | 2.866 | 2.866 | 227,308 |
| 2024-09-05 | 2.934 | 2.968 | 2.862 | 2.905 | 2.905 | 188,621 |
| 2024-09-04 | 2.750 | 2.973 | 2.707 | 2.934 | 2.934 | 370,815 |
| 2024-09-03 | 2.929 | 2.973 | 2.779 | 2.799 | 2.799 | 392,801 |
| 2024-09-02 | 3.065 | 3.065 | 2.891 | 2.929 | 2.929 | 383,968 |
| 2024-08-30 | 2.949 | 3.041 | 2.871 | 2.983 | 2.983 | 370,204 |
| 2024-08-29 | 2.837 | 2.973 | 2.736 | 2.949 | 2.949 | 491,367 |
| 2024-08-28 | 3.002 | 3.002 | 2.697 | 2.837 | 2.837 | 1,192,123 |
| 2024-08-27 | 2.997 | 3.084 | 2.910 | 3.002 | 3.002 | 452,289 |
| 2024-08-26 | 3.195 | 3.219 | 2.905 | 2.949 | 2.949 | 916,803 |
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.