SaltX Technology Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.345	2.345	2.242	2.340	2.340	263,060
2022-04-05	2.367	2.398	2.300	2.345	2.345	212,041
2022-04-04	2.305	2.314	2.247	2.314	2.314	64,318
2022-04-01	2.309	2.327	2.256	2.305	2.305	97,316
2022-03-31	2.269	2.314	2.225	2.309	2.309	120,393
2022-03-30	2.314	2.358	2.216	2.331	2.331	130,344
2022-03-29	2.269	2.425	2.225	2.282	2.282	53,912
2022-03-28	2.314	2.314	2.207	2.269	2.269	227,258
2022-03-25	2.282	2.349	2.234	2.314	2.314	87,382
2022-03-24	2.220	2.251	2.162	2.229	2.229	142,058
2022-03-23	2.296	2.296	2.198	2.220	2.220	161,466
2022-03-22	2.358	2.367	2.242	2.296	2.296	170,705
2022-03-21	2.305	2.345	2.242	2.309	2.309	127,605
2022-03-18	2.296	2.349	2.256	2.305	2.305	125,609
2022-03-17	2.349	2.398	2.269	2.305	2.305	126,799
2022-03-16	2.296	2.407	2.260	2.349	2.349	74,741
2022-03-15	2.465	2.465	2.238	2.296	2.296	331,262
2022-03-14	2.420	2.554	2.340	2.447	2.447	384,542
2022-03-11	2.403	2.514	2.234	2.420	2.420	359,480
2022-03-10	2.349	2.349	2.225	2.225	2.225	125,792
2022-03-09	2.216	2.358	2.162	2.349	2.349	386,999
2022-03-08	2.211	2.269	2.158	2.216	2.216	169,767
2022-03-07	2.251	2.251	2.140	2.211	2.211	217,151
2022-03-04	2.305	2.305	2.185	2.251	2.251	150,575
2022-03-03	2.247	2.305	2.189	2.305	2.305	172,969
2022-03-02	2.260	2.265	2.189	2.247	2.247	234,174
2022-03-01	2.269	2.314	2.225	2.269	2.269	170,756
2022-02-28	2.287	2.296	2.193	2.278	2.278	165,714
2022-02-25	2.149	2.371	2.149	2.287	2.287	120,192
2022-02-24	2.189	2.198	2.051	2.149	2.149	366,906
2022-02-23	2.389	2.389	2.225	2.282	2.282	187,670
2022-02-22	2.282	2.394	2.189	2.389	2.389	364,968
2022-02-21	2.394	2.394	2.193	2.336	2.336	507,746
2022-02-18	2.492	2.527	2.300	2.398	2.398	424,722
2022-02-17	2.331	2.647	2.331	2.492	2.492	1,001,222
2022-02-16	2.314	2.914	2.242	2.327	2.327	2,171,510
2022-02-15	2.371	2.371	2.260	2.305	2.305	382,631
2022-02-14	2.558	2.558	2.296	2.371	2.371	587,487
2022-02-11	2.309	2.683	2.251	2.558	2.558	2,280,367
2022-02-10	2.296	2.323	2.225	2.309	2.309	147,792
2022-02-09	2.234	2.376	2.234	2.291	2.291	227,359
2022-02-08	2.385	2.385	2.225	2.327	2.327	192,739
2022-02-07	2.398	2.403	2.323	2.323	2.323	291,368
2022-02-04	2.438	2.460	2.376	2.403	2.403	131,298
2022-02-03	2.478	2.509	2.380	2.438	2.438	211,680
2022-02-02	2.452	2.518	2.447	2.478	2.478	122,521
2022-02-01	2.536	2.572	2.385	2.452	2.452	261,880
2022-01-31	2.403	2.429	2.323	2.416	2.416	104,356
2022-01-28	2.425	2.465	2.296	2.389	2.389	337,487
2022-01-27	2.460	2.536	2.363	2.425	2.425	413,898
2022-01-26	2.465	2.527	2.398	2.465	2.465	286,846
2022-01-25	2.340	2.625	2.340	2.465	2.465	372,712
2022-01-24	2.527	2.647	2.269	2.340	2.340	748,510
2022-01-21	2.581	2.581	2.487	2.527	2.527	151,591
2022-01-20	2.603	2.759	2.518	2.581	2.581	86,847
2022-01-19	2.545	2.625	2.496	2.603	2.603	319,085
2022-01-18	2.736	2.736	2.541	2.652	2.652	351,209
2022-01-17	2.759	2.790	2.594	2.736	2.736	199,165
2022-01-14	2.732	2.794	2.634	2.759	2.759	223,411
2022-01-13	2.781	2.821	2.674	2.732	2.732	175,724

← NewerPage 20 of 22 · 1,262 trading daysOlder →

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.