SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 3.905
-0.075 (-1.88%)
At close: Mar 25, 2026
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 4.06 | 4.13 | 3.91 | 4.00 | - | 0.50% | 320,763 |
| Mar 24, 2026 | 4.28 | 4.35 | 3.93 | 3.98 | 3.98 | -5.01% | 713,148 |
| Mar 23, 2026 | 3.61 | 4.19 | 3.54 | 4.19 | 4.19 | 18.87% | 1,463,780 |
| Mar 20, 2026 | 3.71 | 3.79 | 3.53 | 3.53 | 3.53 | -3.95% | 239,863 |
| Mar 19, 2026 | 3.83 | 3.83 | 3.66 | 3.67 | 3.67 | -3.93% | 212,063 |
| Mar 18, 2026 | 3.76 | 4.02 | 3.75 | 3.82 | 3.82 | 1.87% | 303,413 |
| Mar 17, 2026 | 3.77 | 3.82 | 3.35 | 3.75 | 3.75 | -0.13% | 1,408,584 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -2.47% | 301,124 |
| Mar 13, 2026 | 3.92 | 4.04 | 3.85 | 3.85 | 3.85 | -3.02% | 213,944 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.82 | 3.97 | 3.97 | 0.25% | 275,934 |
| Mar 11, 2026 | 4.09 | 4.09 | 3.87 | 3.96 | 3.96 | -3.06% | 314,349 |
| Mar 10, 2026 | 3.96 | 4.15 | 3.96 | 4.09 | 4.09 | 3.29% | 640,532 |
| Mar 9, 2026 | 3.96 | 3.97 | 3.80 | 3.96 | 3.96 | 0.76% | 312,587 |
| Mar 6, 2026 | 3.96 | 4.05 | 3.86 | 3.93 | 3.93 | -0.25% | 436,066 |
| Mar 5, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 1.16% | 246,506 |
| Mar 4, 2026 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | - | 218,695 |
| Mar 3, 2026 | 3.83 | 3.89 | 3.65 | 3.89 | 3.89 | 2.10% | 375,219 |
| Mar 2, 2026 | 3.84 | 3.91 | 3.76 | 3.81 | 3.81 | -0.65% | 406,355 |
| Feb 27, 2026 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -1.16% | 275,153 |
| Feb 26, 2026 | 3.99 | 4.05 | 3.87 | 3.88 | 3.88 | -2.63% | 265,878 |
| Feb 25, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 3.99 | 0.76% | 249,665 |
| Feb 24, 2026 | 3.82 | 4.00 | 3.71 | 3.96 | 3.96 | 4.77% | 531,509 |
| Feb 23, 2026 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -2.33% | 316,401 |
| Feb 20, 2026 | 4.02 | 4.07 | 3.86 | 3.87 | 3.87 | -3.98% | 438,620 |
| Feb 19, 2026 | 3.87 | 4.05 | 3.84 | 4.03 | 4.03 | 4.27% | 296,918 |
| Feb 18, 2026 | 3.94 | 4.12 | 3.74 | 3.86 | 3.86 | -1.66% | 744,647 |
| Feb 17, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.88% | 299,574 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.88 | 4.00 | 4.00 | 1.39% | 351,347 |
| Feb 13, 2026 | 3.97 | 4.00 | 3.87 | 3.95 | 3.95 | -0.38% | 359,463 |
| Feb 12, 2026 | 3.93 | 4.01 | 3.88 | 3.96 | 3.96 | 1.02% | 299,610 |
| Feb 11, 2026 | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | -2.97% | 415,602 |
| Feb 10, 2026 | 4.01 | 4.07 | 3.96 | 4.04 | 4.04 | 0.37% | 205,360 |
| Feb 9, 2026 | 3.96 | 4.10 | 3.92 | 4.03 | 4.03 | 1.64% | 503,770 |
| Feb 6, 2026 | 3.98 | 4.12 | 3.93 | 3.96 | 3.96 | -0.50% | 788,906 |
| Feb 5, 2026 | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -4.10% | 719,746 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.15 | 4.15 | 4.15 | -4.49% | 517,294 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.20 | 4.35 | 4.35 | - | 535,840 |
| Feb 2, 2026 | 4.20 | 4.39 | 4.16 | 4.35 | 4.35 | 0.93% | 450,655 |
| Jan 30, 2026 | 4.44 | 4.54 | 4.30 | 4.31 | 4.31 | -2.60% | 403,484 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.41 | 4.42 | 4.42 | -5.76% | 734,350 |
| Jan 28, 2026 | 4.66 | 4.76 | 4.52 | 4.69 | 4.69 | 1.30% | 450,848 |
| Jan 27, 2026 | 4.50 | 4.68 | 4.42 | 4.63 | 4.63 | 4.04% | 776,306 |
| Jan 26, 2026 | 4.77 | 4.90 | 4.42 | 4.45 | 4.45 | -3.89% | 1,054,070 |
| Jan 23, 2026 | 4.28 | 4.70 | 4.28 | 4.63 | 4.63 | 9.85% | 1,785,253 |
| Jan 22, 2026 | 3.91 | 4.45 | 3.91 | 4.22 | 4.22 | 8.77% | 1,897,198 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | -2.27% | 796,259 |
| Jan 20, 2026 | 3.96 | 4.00 | 3.86 | 3.97 | 3.97 | 1.67% | 448,262 |
| Jan 19, 2026 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | -2.13% | 908,992 |
| Jan 16, 2026 | 4.03 | 4.05 | 3.90 | 3.99 | 3.99 | -1.73% | 489,478 |
| Jan 15, 2026 | 3.94 | 4.07 | 3.80 | 4.06 | 4.06 | 3.58% | 856,692 |