Salix Group AB (publ) (STO:SALIX)
Sweden · Delayed Price · Currency is SEK 63.60
+1.50 (2.42%)
At close: Sep 2, 2026
Salix Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 63.00 | 63.60 | 60.80 | 63.60 | 63.60 | 2.42% | 27,059 |
| Sep 1, 2026 | 61.40 | 62.60 | 61.40 | 62.10 | 62.10 | -0.16% | 14,574 |
| Aug 31, 2026 | 62.30 | 62.30 | 61.40 | 62.20 | 62.20 | -0.16% | 25,674 |
| Aug 28, 2026 | 62.60 | 63.10 | 61.10 | 62.30 | 62.30 | -0.32% | 15,020 |
| Aug 27, 2026 | 63.50 | 64.50 | 62.00 | 62.50 | 62.50 | -1.42% | 25,369 |
| Aug 26, 2026 | 62.00 | 64.20 | 62.00 | 63.40 | 63.40 | 1.60% | 27,811 |
| Aug 25, 2026 | 60.00 | 62.90 | 60.00 | 62.40 | 62.40 | 3.31% | 16,992 |
| Aug 24, 2026 | 60.70 | 61.50 | 60.00 | 60.40 | 60.40 | -1.79% | 20,992 |
| Aug 21, 2026 | 60.00 | 62.00 | 59.70 | 61.50 | 61.50 | 2.50% | 19,141 |
| Aug 20, 2026 | 61.00 | 61.30 | 59.90 | 60.00 | 60.00 | -1.15% | 32,886 |
| Aug 19, 2026 | 61.80 | 62.50 | 60.50 | 60.70 | 60.70 | -1.78% | 17,729 |
| Aug 18, 2026 | 59.40 | 63.10 | 59.40 | 61.80 | 61.80 | 3.00% | 45,928 |
| Aug 17, 2026 | 60.60 | 60.80 | 59.40 | 60.00 | 60.00 | - | 25,050 |
| Aug 14, 2026 | 58.90 | 61.30 | 58.90 | 60.00 | 60.00 | - | 35,993 |
| Aug 13, 2026 | 59.60 | 61.30 | 59.60 | 60.00 | 60.00 | 1.52% | 22,995 |
| Aug 12, 2026 | 58.50 | 59.60 | 58.00 | 59.10 | 59.10 | 1.03% | 10,640 |
| Aug 11, 2026 | 58.10 | 59.60 | 58.10 | 58.50 | 58.50 | -1.52% | 33,178 |
| Aug 10, 2026 | 59.20 | 61.00 | 59.10 | 59.40 | 59.40 | -0.50% | 23,039 |
| Aug 7, 2026 | 58.90 | 60.50 | 58.90 | 59.70 | 59.70 | 0.51% | 17,131 |
| Aug 6, 2026 | 58.80 | 59.80 | 58.20 | 59.40 | 59.40 | 1.71% | 16,767 |
| Aug 5, 2026 | 58.10 | 59.10 | 57.80 | 58.40 | 58.40 | 0.52% | 28,809 |
| Aug 4, 2026 | 59.20 | 60.00 | 58.00 | 58.10 | 58.10 | -0.85% | 20,678 |
| Aug 3, 2026 | 59.30 | 61.40 | 58.40 | 58.60 | 58.60 | -3.46% | 50,291 |
| Jul 31, 2026 | 60.20 | 61.10 | 59.80 | 60.70 | 60.70 | 1.34% | 16,363 |
| Jul 30, 2026 | 60.20 | 60.40 | 59.20 | 59.90 | 59.90 | -0.50% | 30,489 |
| Jul 29, 2026 | 61.00 | 61.60 | 60.10 | 60.20 | 60.20 | 0.17% | 50,924 |
| Jul 28, 2026 | 60.00 | 60.70 | 59.50 | 60.10 | 60.10 | - | 16,078 |
| Jul 27, 2026 | 60.20 | 61.30 | 58.10 | 60.10 | 60.10 | -0.33% | 30,418 |
| Jul 24, 2026 | 61.90 | 61.90 | 60.10 | 60.30 | 60.30 | -2.74% | 32,572 |
| Jul 23, 2026 | 63.60 | 63.60 | 61.50 | 62.00 | 62.00 | -2.97% | 28,306 |
| Jul 22, 2026 | 65.40 | 66.40 | 63.50 | 63.90 | 63.90 | -1.69% | 31,651 |
| Jul 21, 2026 | 64.20 | 65.60 | 64.20 | 65.00 | 65.00 | 1.56% | 36,741 |
| Jul 20, 2026 | 65.00 | 65.50 | 64.00 | 64.00 | 64.00 | -3.03% | 24,180 |
| Jul 17, 2026 | 66.00 | 66.70 | 65.00 | 66.00 | 66.00 | -1.49% | 46,067 |
| Jul 16, 2026 | 67.80 | 68.00 | 64.30 | 67.00 | 67.00 | 2.92% | 128,111 |
| Jul 15, 2026 | 68.00 | 68.00 | 64.80 | 65.10 | 65.10 | -4.26% | 35,732 |
| Jul 14, 2026 | 67.30 | 68.50 | 67.00 | 68.00 | 68.00 | 3.03% | 18,370 |
| Jul 13, 2026 | 66.80 | 67.40 | 66.00 | 66.00 | 66.00 | -2.22% | 5,589 |
| Jul 10, 2026 | 68.10 | 68.50 | 67.40 | 67.50 | 67.50 | 0.60% | 11,738 |
| Jul 9, 2026 | 65.70 | 68.70 | 65.70 | 67.10 | 67.10 | 2.76% | 23,789 |
| Jul 8, 2026 | 64.00 | 66.50 | 63.70 | 65.30 | 65.30 | 1.87% | 19,377 |
| Jul 7, 2026 | 65.00 | 67.00 | 64.10 | 64.10 | 64.10 | -2.58% | 18,335 |
| Jul 6, 2026 | 64.20 | 66.80 | 64.00 | 65.80 | 65.80 | 2.97% | 162,106 |
| Jul 3, 2026 | 64.00 | 66.30 | 62.70 | 63.90 | 63.90 | -1.54% | 54,669 |
| Jul 2, 2026 | 64.80 | 66.60 | 63.60 | 64.90 | 64.90 | 0.78% | 41,504 |
| Jul 1, 2026 | 64.90 | 65.00 | 63.90 | 64.40 | 64.40 | 0.78% | 18,671 |
| Jun 30, 2026 | 62.90 | 64.40 | 62.50 | 63.90 | 63.90 | 2.57% | 21,696 |
| Jun 29, 2026 | 62.00 | 64.20 | 62.00 | 62.30 | 62.30 | 0.97% | 143,044 |
| Jun 26, 2026 | 63.00 | 64.90 | 61.50 | 61.70 | 61.70 | -2.37% | 17,732 |
| Jun 25, 2026 | 64.00 | 66.80 | 63.20 | 63.20 | 63.20 | -1.25% | 32,340 |