SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.813 | 3.871 | 3.577 | 3.871 | 3.871 | 728,453 |
| 2022-09-27 | 3.938 | 3.938 | 3.724 | 3.813 | 3.813 | 345,124 |
| 2022-09-26 | 3.804 | 4.009 | 3.706 | 3.938 | 3.938 | 842,426 |
| 2022-09-23 | 4.098 | 4.178 | 3.822 | 3.906 | 3.906 | 875,644 |
| 2022-09-22 | 4.347 | 4.360 | 4.093 | 4.098 | 4.098 | 482,441 |
| 2022-09-21 | 4.431 | 4.494 | 4.271 | 4.347 | 4.347 | 388,312 |
| 2022-09-20 | 4.592 | 4.672 | 4.320 | 4.520 | 4.520 | 413,198 |
| 2022-09-19 | 4.770 | 4.770 | 4.391 | 4.592 | 4.592 | 820,319 |
| 2022-09-16 | 4.885 | 4.921 | 4.689 | 4.770 | 4.770 | 324,895 |
| 2022-09-15 | 4.876 | 5.045 | 4.743 | 4.894 | 4.894 | 637,723 |
| 2022-09-14 | 4.494 | 4.948 | 4.449 | 4.850 | 4.850 | 1,291,155 |
| 2022-09-13 | 4.805 | 4.903 | 4.574 | 4.645 | 4.645 | 540,473 |
| 2022-09-12 | 5.295 | 5.446 | 4.716 | 4.716 | 4.716 | 1,366,836 |
| 2022-09-09 | 4.600 | 5.286 | 4.520 | 5.241 | 5.241 | 1,121,364 |
| 2022-09-08 | 4.609 | 4.672 | 4.405 | 4.538 | 4.538 | 813,816 |
| 2022-09-07 | 4.360 | 4.707 | 4.271 | 4.600 | 4.600 | 558,114 |
| 2022-09-06 | 4.378 | 4.529 | 4.262 | 4.365 | 4.365 | 668,660 |
| 2022-09-05 | 4.449 | 4.520 | 4.253 | 4.378 | 4.378 | 849,864 |
| 2022-09-02 | 4.503 | 4.689 | 4.320 | 4.565 | 4.565 | 1,187,121 |
| 2022-09-01 | 4.574 | 4.645 | 4.449 | 4.600 | 4.600 | 737,954 |
| 2022-08-31 | 4.770 | 4.974 | 4.449 | 4.574 | 4.574 | 811,731 |
| 2022-08-30 | 4.618 | 5.108 | 4.449 | 4.761 | 4.761 | 1,156,542 |
| 2022-08-29 | 4.894 | 4.894 | 4.503 | 4.618 | 4.618 | 1,375,797 |
| 2022-08-26 | 5.090 | 5.241 | 4.992 | 5.045 | 5.045 | 729,315 |
| 2022-08-25 | 5.232 | 5.366 | 5.036 | 5.090 | 5.090 | 713,068 |
| 2022-08-24 | 5.339 | 5.642 | 5.081 | 5.232 | 5.232 | 1,123,674 |
| 2022-08-23 | 5.855 | 5.962 | 5.437 | 5.570 | 5.570 | 605,923 |
| 2022-08-22 | 5.811 | 5.944 | 5.615 | 5.855 | 5.855 | 395,580 |
| 2022-08-19 | 6.211 | 6.247 | 5.757 | 5.811 | 5.811 | 537,339 |
| 2022-08-18 | 6.051 | 6.291 | 6.051 | 6.104 | 6.104 | 306,739 |
| 2022-08-17 | 6.140 | 6.309 | 5.926 | 6.051 | 6.051 | 679,640 |
| 2022-08-16 | 6.594 | 6.603 | 6.051 | 6.140 | 6.140 | 1,058,745 |
| 2022-08-15 | 6.540 | 6.656 | 6.336 | 6.540 | 6.540 | 624,271 |
| 2022-08-12 | 6.718 | 6.834 | 6.362 | 6.451 | 6.451 | 1,095,405 |
| 2022-08-11 | 6.006 | 6.772 | 6.006 | 6.709 | 6.709 | 2,023,157 |
| 2022-08-10 | 5.873 | 6.140 | 5.704 | 5.998 | 5.998 | 669,200 |
| 2022-08-09 | 5.971 | 6.042 | 5.828 | 5.873 | 5.873 | 378,102 |
| 2022-08-08 | 5.962 | 6.211 | 5.864 | 5.917 | 5.917 | 543,276 |
| 2022-08-05 | 5.935 | 6.078 | 5.526 | 5.953 | 5.953 | 1,959,812 |
| 2022-08-04 | 6.309 | 6.398 | 5.891 | 5.935 | 5.935 | 1,313,216 |
| 2022-08-03 | 6.060 | 6.407 | 5.962 | 6.149 | 6.149 | 1,395,211 |
| 2022-08-02 | 6.122 | 6.247 | 5.935 | 6.015 | 6.015 | 717,589 |
| 2022-08-01 | 5.971 | 6.264 | 5.909 | 6.122 | 6.122 | 1,242,439 |
| 2022-07-29 | 6.069 | 6.362 | 5.873 | 5.900 | 5.900 | 2,223,263 |
| 2022-07-28 | 6.585 | 6.709 | 6.095 | 6.158 | 6.158 | 2,043,542 |
| 2022-07-27 | 6.175 | 6.656 | 5.811 | 6.585 | 6.585 | 4,586,136 |
| 2022-07-26 | 7.475 | 7.920 | 5.935 | 6.175 | 6.175 | 11,254,621 |
| 2022-07-25 | 9.325 | 9.432 | 7.154 | 7.412 | 7.412 | 8,273,459 |
| 2022-07-22 | 8.062 | 9.432 | 7.982 | 9.290 | 9.290 | 4,534,654 |
| 2022-07-21 | 7.768 | 8.284 | 7.475 | 8.062 | 8.062 | 2,130,496 |
| 2022-07-20 | 7.012 | 7.786 | 7.012 | 7.768 | 7.768 | 2,228,908 |
| 2022-07-19 | 7.252 | 7.644 | 6.923 | 7.012 | 7.012 | 1,708,570 |
| 2022-07-18 | 6.674 | 7.386 | 6.496 | 7.172 | 7.172 | 1,710,474 |
| 2022-07-15 | 7.012 | 7.092 | 6.496 | 6.665 | 6.665 | 1,355,114 |
| 2022-07-14 | 7.279 | 7.297 | 6.505 | 7.012 | 7.012 | 2,240,320 |
| 2022-07-13 | 6.469 | 7.466 | 6.264 | 7.208 | 7.208 | 3,535,252 |
| 2022-07-12 | 6.140 | 6.487 | 6.051 | 6.469 | 6.469 | 1,542,100 |
| 2022-07-11 | 6.113 | 6.113 | 5.570 | 6.015 | 6.015 | 1,197,057 |
| 2022-07-08 | 6.362 | 6.700 | 5.828 | 6.113 | 6.113 | 3,214,579 |
| 2022-07-07 | 5.606 | 6.629 | 5.561 | 6.229 | 6.229 | 5,029,855 |
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.