SaltX Technology Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.781	2.821	2.674	2.732	2.732	175,724
2022-01-12	2.865	2.910	2.718	2.781	2.781	242,883
2022-01-11	2.674	2.901	2.674	2.865	2.865	302,057
2022-01-10	3.114	3.132	2.830	2.830	2.830	242,932
2022-01-07	2.963	3.101	2.963	3.070	3.070	480,035
2022-01-05	3.132	3.337	2.678	2.963	2.963	923,935
2022-01-04	2.852	3.373	2.852	3.110	3.110	1,193,002
2022-01-03	2.541	2.848	2.487	2.812	2.812	465,372
2021-12-30	2.572	2.572	2.443	2.541	2.541	517,548
2021-12-29	2.585	2.594	2.496	2.554	2.554	189,134
2021-12-28	2.563	2.603	2.545	2.585	2.585	177,015
2021-12-27	2.558	2.612	2.558	2.563	2.563	264,772
2021-12-23	2.576	2.581	2.478	2.558	2.558	166,542
2021-12-22	2.616	2.616	2.496	2.576	2.576	182,655
2021-12-21	2.581	2.581	2.367	2.545	2.545	266,393
2021-12-20	2.536	2.750	2.438	2.581	2.581	547,861
2021-12-17	2.492	2.523	2.492	2.500	2.500	134,809
2021-12-16	2.549	2.625	2.509	2.523	2.523	239,505
2021-12-15	2.509	2.572	2.509	2.549	2.549	139,969
2021-12-14	2.576	2.616	2.509	2.545	2.545	104,611
2021-12-13	2.616	2.621	2.545	2.576	2.576	127,371
2021-12-10	2.496	2.625	2.496	2.616	2.616	142,932
2021-12-09	2.536	2.576	2.500	2.572	2.572	172,688
2021-12-08	2.527	2.563	2.500	2.536	2.536	200,428
2021-12-07	2.500	2.643	2.500	2.527	2.527	304,553
2021-12-06	2.585	2.647	2.527	2.554	2.554	174,844
2021-12-03	2.572	2.652	2.523	2.581	2.581	179,944
2021-12-02	2.750	2.754	2.585	2.678	2.678	238,104
2021-12-01	2.545	2.759	2.492	2.759	2.759	246,240
2021-11-30	2.563	2.567	2.500	2.545	2.545	313,143
2021-11-29	2.607	2.607	2.549	2.567	2.567	87,931
2021-11-26	2.612	2.621	2.541	2.594	2.594	170,990
2021-11-25	2.589	2.643	2.589	2.612	2.612	82,915
2021-11-24	2.616	2.621	2.576	2.589	2.589	84,717
2021-11-23	2.643	2.643	2.581	2.607	2.607	98,579
2021-11-22	2.603	2.661	2.603	2.638	2.638	158,105
2021-11-19	2.598	2.643	2.598	2.603	2.603	180,965
2021-11-18	2.670	2.670	2.630	2.670	2.670	176,287
2021-11-17	2.687	2.714	2.598	2.647	2.647	130,357
2021-11-16	2.643	2.701	2.598	2.687	2.687	211,821
2021-11-15	2.616	2.656	2.598	2.647	2.647	158,224
2021-11-12	2.647	2.652	2.589	2.616	2.616	166,418
2021-11-11	2.665	2.665	2.589	2.647	2.647	187,708
2021-11-10	2.652	2.652	2.581	2.652	2.652	102,849
2021-11-09	2.665	2.727	2.603	2.652	2.652	526,910
2021-11-08	2.670	2.843	2.612	2.665	2.665	608,816
2021-11-05	2.643	2.670	2.585	2.643	2.643	74,851
2021-11-04	2.714	2.848	2.621	2.670	2.670	717,778
2021-11-03	2.585	2.727	2.581	2.665	2.665	169,891
2021-11-02	2.674	2.763	2.509	2.581	2.581	216,702
2021-11-01	2.607	2.754	2.572	2.612	2.612	189,237
2021-10-29	2.567	2.621	2.509	2.603	2.603	243,575
2021-10-28	2.616	2.652	2.500	2.567	2.567	229,186
2021-10-27	2.754	2.754	2.536	2.616	2.616	464,502
2021-10-26	2.759	2.812	2.634	2.754	2.754	389,190
2021-10-25	2.821	2.821	2.625	2.754	2.754	125,382
2021-10-22	2.776	2.821	2.661	2.776	2.776	196,934
2021-10-21	2.821	2.821	2.661	2.776	2.776	187,629
2021-10-20	2.821	2.821	2.723	2.821	2.821	85,094
2021-10-19	2.830	2.830	2.670	2.821	2.821	172,464

← NewerPage 21 of 22 · 1,263 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.