SaltX Technology Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.090 | 5.544 | 5.090 | 5.544 | 5.544 | 2,970,288 |
| 2022-07-05 | 4.761 | 5.143 | 4.600 | 5.072 | 5.072 | 1,837,383 |
| 2022-07-04 | 4.302 | 4.734 | 4.302 | 4.725 | 4.725 | 1,356,515 |
| 2022-07-01 | 4.182 | 4.307 | 4.138 | 4.302 | 4.302 | 349,744 |
| 2022-06-30 | 4.249 | 4.271 | 3.955 | 4.178 | 4.178 | 213,127 |
| 2022-06-29 | 4.445 | 4.583 | 4.138 | 4.249 | 4.249 | 671,243 |
| 2022-06-28 | 4.271 | 4.449 | 3.960 | 4.298 | 4.298 | 506,452 |
| 2022-06-27 | 3.737 | 4.334 | 3.737 | 4.271 | 4.271 | 762,255 |
| 2022-06-23 | 3.533 | 3.760 | 3.519 | 3.737 | 3.737 | 177,409 |
| 2022-06-22 | 3.746 | 3.777 | 3.497 | 3.604 | 3.604 | 240,985 |
| 2022-06-21 | 3.809 | 3.813 | 3.626 | 3.746 | 3.746 | 180,270 |
| 2022-06-20 | 3.586 | 3.875 | 3.533 | 3.559 | 3.559 | 334,943 |
| 2022-06-17 | 3.653 | 3.911 | 3.550 | 3.586 | 3.586 | 345,550 |
| 2022-06-16 | 3.826 | 3.844 | 3.435 | 3.653 | 3.653 | 526,573 |
| 2022-06-15 | 3.986 | 3.986 | 3.782 | 3.826 | 3.826 | 179,639 |
| 2022-06-14 | 4.236 | 4.258 | 3.884 | 3.986 | 3.986 | 670,171 |
| 2022-06-13 | 4.360 | 4.445 | 4.173 | 4.236 | 4.236 | 336,119 |
| 2022-06-10 | 4.298 | 4.520 | 4.258 | 4.316 | 4.316 | 449,621 |
| 2022-06-09 | 4.565 | 4.663 | 4.182 | 4.289 | 4.289 | 1,062,784 |
| 2022-06-08 | 4.098 | 4.538 | 3.880 | 4.520 | 4.520 | 759,787 |
| 2022-06-07 | 4.307 | 4.449 | 4.004 | 4.098 | 4.098 | 631,532 |
| 2022-06-03 | 4.725 | 5.117 | 4.205 | 4.227 | 4.227 | 4,034,360 |
| 2022-06-02 | 3.559 | 4.894 | 3.559 | 4.538 | 4.538 | 5,425,845 |
| 2022-06-01 | 3.671 | 3.737 | 3.461 | 3.550 | 3.550 | 403,730 |
| 2022-05-31 | 3.466 | 3.648 | 3.430 | 3.648 | 3.648 | 439,011 |
| 2022-05-30 | 3.470 | 3.524 | 3.350 | 3.466 | 3.466 | 188,194 |
| 2022-05-27 | 3.355 | 3.542 | 3.324 | 3.435 | 3.435 | 146,363 |
| 2022-05-25 | 3.426 | 3.426 | 3.243 | 3.355 | 3.355 | 120,940 |
| 2022-05-24 | 3.337 | 3.337 | 3.159 | 3.239 | 3.239 | 205,533 |
| 2022-05-23 | 3.515 | 3.817 | 3.395 | 3.395 | 3.395 | 450,838 |
| 2022-05-20 | 3.470 | 3.546 | 3.386 | 3.515 | 3.515 | 191,749 |
| 2022-05-19 | 3.470 | 3.515 | 3.368 | 3.470 | 3.470 | 231,241 |
| 2022-05-18 | 3.493 | 3.644 | 3.315 | 3.413 | 3.413 | 389,977 |
| 2022-05-17 | 3.711 | 3.711 | 3.377 | 3.493 | 3.493 | 490,345 |
| 2022-05-16 | 3.203 | 3.893 | 3.203 | 3.711 | 3.711 | 1,642,212 |
| 2022-05-13 | 3.208 | 3.506 | 2.865 | 3.186 | 3.186 | 1,428,729 |
| 2022-05-12 | 2.398 | 3.230 | 2.314 | 3.190 | 3.190 | 791,798 |
| 2022-05-11 | 2.483 | 2.483 | 2.318 | 2.398 | 2.398 | 95,725 |
| 2022-05-10 | 2.661 | 2.661 | 2.358 | 2.483 | 2.483 | 232,618 |
| 2022-05-09 | 2.718 | 2.718 | 2.349 | 2.647 | 2.647 | 414,283 |
| 2022-05-06 | 2.843 | 2.843 | 2.612 | 2.718 | 2.718 | 211,118 |
| 2022-05-05 | 2.821 | 2.990 | 2.803 | 2.843 | 2.843 | 89,642 |
| 2022-05-04 | 3.025 | 3.025 | 2.776 | 2.821 | 2.821 | 309,494 |
| 2022-05-03 | 2.981 | 3.070 | 2.981 | 3.025 | 3.025 | 297,886 |
| 2022-05-02 | 2.848 | 3.070 | 2.799 | 2.963 | 2.963 | 349,779 |
| 2022-04-29 | 2.745 | 2.821 | 2.741 | 2.799 | 2.799 | 230,279 |
| 2022-04-28 | 2.745 | 2.754 | 2.625 | 2.745 | 2.745 | 252,408 |
| 2022-04-27 | 2.661 | 2.754 | 2.661 | 2.741 | 2.741 | 126,930 |
| 2022-04-26 | 2.741 | 2.741 | 2.585 | 2.661 | 2.661 | 175,804 |
| 2022-04-25 | 2.630 | 2.776 | 2.487 | 2.692 | 2.692 | 432,565 |
| 2022-04-22 | 2.759 | 2.759 | 2.616 | 2.634 | 2.634 | 330,103 |
| 2022-04-21 | 2.492 | 2.759 | 2.492 | 2.759 | 2.759 | 254,117 |
| 2022-04-20 | 2.456 | 2.603 | 2.456 | 2.492 | 2.492 | 64,017 |
| 2022-04-19 | 2.509 | 2.607 | 2.456 | 2.456 | 2.456 | 214,753 |
| 2022-04-14 | 2.572 | 2.572 | 2.456 | 2.509 | 2.509 | 75,012 |
| 2022-04-13 | 2.469 | 2.661 | 2.367 | 2.572 | 2.572 | 504,418 |
| 2022-04-12 | 2.598 | 2.598 | 2.314 | 2.403 | 2.403 | 287,820 |
| 2022-04-11 | 2.487 | 2.536 | 2.416 | 2.492 | 2.492 | 124,646 |
| 2022-04-08 | 2.483 | 2.607 | 2.425 | 2.483 | 2.483 | 553,157 |
| 2022-04-07 | 2.340 | 2.941 | 2.256 | 2.483 | 2.483 | 1,241,218 |
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.