SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.743 | 4.956 | 4.707 | 4.850 | 4.850 | 238,105 |
| 2022-12-20 | 4.636 | 4.796 | 4.583 | 4.752 | 4.752 | 211,921 |
| 2022-12-19 | 4.983 | 5.063 | 4.609 | 4.743 | 4.743 | 325,046 |
| 2022-12-16 | 4.885 | 5.001 | 4.698 | 4.983 | 4.983 | 300,331 |
| 2022-12-15 | 4.948 | 5.045 | 4.796 | 4.930 | 4.930 | 198,794 |
| 2022-12-14 | 4.787 | 5.081 | 4.761 | 4.948 | 4.948 | 646,128 |
| 2022-12-13 | 4.689 | 4.912 | 4.636 | 4.787 | 4.787 | 404,904 |
| 2022-12-12 | 4.805 | 5.134 | 4.503 | 4.698 | 4.698 | 511,595 |
| 2022-12-09 | 4.672 | 5.152 | 4.627 | 4.805 | 4.805 | 393,437 |
| 2022-12-08 | 4.445 | 4.894 | 4.374 | 4.681 | 4.681 | 565,301 |
| 2022-12-07 | 4.431 | 4.503 | 4.271 | 4.445 | 4.445 | 468,381 |
| 2022-12-06 | 4.627 | 4.627 | 4.374 | 4.405 | 4.405 | 306,985 |
| 2022-12-05 | 4.449 | 4.672 | 4.449 | 4.627 | 4.627 | 474,164 |
| 2022-12-02 | 4.431 | 4.645 | 4.360 | 4.449 | 4.449 | 498,853 |
| 2022-12-01 | 4.654 | 4.698 | 4.414 | 4.485 | 4.485 | 515,333 |
| 2022-11-30 | 4.583 | 4.725 | 4.414 | 4.654 | 4.654 | 399,603 |
| 2022-11-29 | 4.654 | 4.796 | 4.520 | 4.583 | 4.583 | 348,935 |
| 2022-11-28 | 5.179 | 5.179 | 4.600 | 4.654 | 4.654 | 981,507 |
| 2022-11-25 | 5.321 | 5.384 | 5.125 | 5.179 | 5.179 | 348,988 |
| 2022-11-24 | 5.508 | 5.535 | 5.268 | 5.286 | 5.286 | 230,097 |
| 2022-11-23 | 5.437 | 5.606 | 5.321 | 5.508 | 5.508 | 222,088 |
| 2022-11-22 | 5.303 | 5.561 | 5.117 | 5.428 | 5.428 | 394,161 |
| 2022-11-21 | 5.473 | 5.553 | 5.206 | 5.303 | 5.303 | 196,840 |
| 2022-11-18 | 5.384 | 5.642 | 5.375 | 5.473 | 5.473 | 191,724 |
| 2022-11-17 | 5.659 | 5.686 | 5.286 | 5.384 | 5.384 | 548,051 |
| 2022-11-16 | 5.909 | 5.944 | 5.561 | 5.650 | 5.650 | 272,315 |
| 2022-11-15 | 5.793 | 5.935 | 5.695 | 5.909 | 5.909 | 218,928 |
| 2022-11-14 | 5.739 | 6.131 | 5.713 | 5.793 | 5.793 | 233,668 |
| 2022-11-11 | 5.784 | 6.113 | 5.597 | 5.739 | 5.739 | 1,060,598 |
| 2022-11-10 | 5.499 | 5.828 | 5.206 | 5.784 | 5.784 | 980,302 |
| 2022-11-09 | 5.108 | 5.517 | 5.010 | 5.499 | 5.499 | 516,103 |
| 2022-11-08 | 5.188 | 5.410 | 5.054 | 5.108 | 5.108 | 376,794 |
| 2022-11-07 | 5.312 | 5.419 | 5.072 | 5.188 | 5.188 | 374,659 |
| 2022-11-04 | 5.722 | 5.802 | 5.170 | 5.312 | 5.312 | 846,716 |
| 2022-11-03 | 5.642 | 5.828 | 5.473 | 5.713 | 5.713 | 791,866 |
| 2022-11-02 | 5.864 | 5.864 | 5.570 | 5.650 | 5.650 | 631,626 |
| 2022-11-01 | 5.446 | 5.953 | 5.286 | 5.864 | 5.864 | 865,704 |
| 2022-10-31 | 5.935 | 6.006 | 5.428 | 5.446 | 5.446 | 872,740 |
| 2022-10-28 | 5.864 | 6.051 | 5.695 | 5.935 | 5.935 | 717,828 |
| 2022-10-27 | 6.051 | 6.193 | 5.704 | 5.873 | 5.873 | 782,988 |
| 2022-10-26 | 5.793 | 6.273 | 5.455 | 6.051 | 6.051 | 1,211,275 |
| 2022-10-25 | 5.072 | 5.909 | 5.072 | 5.793 | 5.793 | 1,476,265 |
| 2022-10-24 | 4.912 | 5.232 | 4.912 | 5.072 | 5.072 | 369,574 |
| 2022-10-21 | 5.019 | 5.134 | 4.716 | 4.912 | 4.912 | 320,495 |
| 2022-10-20 | 4.974 | 5.081 | 4.752 | 5.019 | 5.019 | 366,480 |
| 2022-10-19 | 4.859 | 5.125 | 4.672 | 4.983 | 4.983 | 423,379 |
| 2022-10-18 | 4.627 | 5.019 | 4.627 | 4.859 | 4.859 | 750,222 |
| 2022-10-17 | 4.627 | 4.716 | 4.467 | 4.627 | 4.627 | 288,384 |
| 2022-10-14 | 4.805 | 5.063 | 4.511 | 4.609 | 4.609 | 1,028,285 |
| 2022-10-13 | 4.787 | 4.903 | 4.520 | 4.805 | 4.805 | 619,745 |
| 2022-10-12 | 4.200 | 4.876 | 4.062 | 4.787 | 4.787 | 1,175,085 |
| 2022-10-11 | 3.831 | 4.227 | 3.791 | 4.200 | 4.200 | 783,064 |
| 2022-10-10 | 3.853 | 4.035 | 3.768 | 3.835 | 3.835 | 131,077 |
| 2022-10-07 | 4.004 | 4.182 | 3.800 | 3.853 | 3.853 | 284,188 |
| 2022-10-06 | 4.111 | 4.178 | 3.933 | 4.004 | 4.004 | 181,454 |
| 2022-10-05 | 4.276 | 4.338 | 3.951 | 4.035 | 4.035 | 690,152 |
| 2022-10-04 | 3.986 | 4.347 | 3.862 | 4.271 | 4.271 | 1,219,226 |
| 2022-10-03 | 3.671 | 3.911 | 3.546 | 3.906 | 3.906 | 711,307 |
| 2022-09-30 | 3.631 | 3.737 | 3.453 | 3.684 | 3.684 | 861,443 |
| 2022-09-29 | 3.866 | 3.866 | 3.564 | 3.631 | 3.631 | 459,107 |
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.