SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 4.685
+0.385 (8.95%)
At close: Dec 5, 2025
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.72 | 4.22 | 4.69 | 4.69 | 8.95% | 815,757 |
| Dec 4, 2025 | 4.44 | 4.44 | 4.20 | 4.30 | 4.30 | -3.26% | 482,574 |
| Dec 3, 2025 | 4.37 | 4.59 | 4.33 | 4.45 | 4.45 | 1.83% | 438,147 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.16 | 4.37 | 4.37 | -8.97% | 778,724 |
| Dec 1, 2025 | 4.81 | 4.93 | 4.61 | 4.80 | 4.64 | 1.70% | 590,558 |
| Nov 28, 2025 | 4.72 | 4.91 | 4.62 | 4.72 | 4.56 | -1.15% | 552,250 |
| Nov 27, 2025 | 4.61 | 4.81 | 4.29 | 4.77 | 4.61 | 3.25% | 838,339 |
| Nov 26, 2025 | 4.00 | 4.79 | 3.82 | 4.62 | 4.47 | -12.33% | 3,541,650 |
| Nov 25, 2025 | 5.18 | 5.34 | 5.05 | 5.27 | 5.09 | 2.13% | 201,845 |
| Nov 24, 2025 | 5.03 | 5.41 | 4.96 | 5.16 | 4.99 | 4.03% | 849,426 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.81 | 4.96 | 4.80 | -0.30% | 600,510 |
| Nov 20, 2025 | 5.11 | 5.17 | 4.98 | 4.98 | 4.81 | -2.26% | 364,806 |
| Nov 19, 2025 | 5.09 | 5.16 | 4.95 | 5.09 | 4.92 | 0.20% | 450,466 |
| Nov 18, 2025 | 5.10 | 5.25 | 5.03 | 5.08 | 4.91 | -0.20% | 399,576 |
| Nov 17, 2025 | 5.32 | 5.38 | 5.05 | 5.09 | 4.92 | -4.14% | 646,934 |
| Nov 14, 2025 | 5.66 | 5.73 | 5.13 | 5.31 | 5.13 | -3.98% | 684,248 |
| Nov 13, 2025 | 5.40 | 5.83 | 5.37 | 5.53 | 5.35 | 1.47% | 682,167 |
| Nov 12, 2025 | 5.12 | 5.48 | 5.10 | 5.45 | 5.27 | 6.24% | 514,544 |
| Nov 11, 2025 | 5.38 | 5.46 | 5.12 | 5.13 | 4.96 | -4.82% | 573,289 |
| Nov 10, 2025 | 5.11 | 5.47 | 5.11 | 5.39 | 5.21 | 4.05% | 870,288 |
| Nov 7, 2025 | 5.41 | 5.64 | 5.07 | 5.18 | 5.01 | -4.07% | 802,460 |
| Nov 6, 2025 | 5.77 | 5.82 | 5.32 | 5.40 | 5.22 | -9.24% | 1,675,482 |
| Nov 5, 2025 | 6.25 | 6.37 | 5.80 | 5.95 | 5.75 | -5.56% | 669,647 |
| Nov 4, 2025 | 7.01 | 7.01 | 6.14 | 6.30 | 6.09 | -5.97% | 1,051,186 |
| Nov 3, 2025 | 6.77 | 6.82 | 6.48 | 6.70 | 6.48 | -1.62% | 499,320 |
| Oct 31, 2025 | 6.83 | 6.91 | 6.74 | 6.81 | 6.58 | -1.16% | 118,274 |
| Oct 30, 2025 | 7.03 | 7.13 | 6.82 | 6.89 | 6.66 | -2.13% | 342,039 |
| Oct 29, 2025 | 7.50 | 7.52 | 6.92 | 7.04 | 6.81 | -4.86% | 352,362 |
| Oct 28, 2025 | 7.25 | 7.64 | 7.15 | 7.40 | 7.15 | 2.07% | 413,939 |
| Oct 27, 2025 | 7.23 | 7.29 | 6.96 | 7.25 | 7.01 | 0.42% | 304,102 |
| Oct 24, 2025 | 6.95 | 7.29 | 6.95 | 7.22 | 6.98 | 4.49% | 399,081 |
| Oct 23, 2025 | 6.82 | 6.94 | 6.68 | 6.91 | 6.68 | 3.29% | 230,929 |
| Oct 22, 2025 | 6.98 | 7.00 | 6.66 | 6.69 | 6.47 | -4.15% | 285,555 |
| Oct 21, 2025 | 6.74 | 7.07 | 6.74 | 6.98 | 6.75 | 3.71% | 180,389 |
| Oct 20, 2025 | 6.76 | 6.94 | 6.59 | 6.73 | 6.51 | -0.30% | 293,712 |
| Oct 17, 2025 | 6.96 | 7.10 | 6.75 | 6.75 | 6.53 | -2.88% | 363,451 |
| Oct 16, 2025 | 7.00 | 7.11 | 6.91 | 6.95 | 6.72 | -1.84% | 302,323 |
| Oct 15, 2025 | 7.23 | 7.43 | 6.84 | 7.08 | 6.84 | -2.07% | 576,502 |
| Oct 14, 2025 | 6.92 | 7.30 | 6.92 | 7.23 | 6.99 | 4.03% | 603,237 |
| Oct 13, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.72 | -3.07% | 319,916 |
| Oct 10, 2025 | 7.14 | 7.35 | 7.10 | 7.17 | 6.93 | -1.51% | 504,719 |
| Oct 9, 2025 | 7.49 | 7.55 | 7.06 | 7.28 | 7.04 | -2.67% | 778,914 |
| Oct 8, 2025 | 7.64 | 7.88 | 7.48 | 7.48 | 7.23 | -2.48% | 271,468 |
| Oct 7, 2025 | 7.69 | 7.80 | 7.50 | 7.67 | 7.42 | 2.27% | 292,396 |
| Oct 6, 2025 | 7.87 | 7.93 | 7.50 | 7.50 | 7.25 | -4.58% | 475,101 |
| Oct 3, 2025 | 7.79 | 8.08 | 7.70 | 7.86 | 7.60 | 0.64% | 237,140 |
| Oct 2, 2025 | 7.71 | 8.12 | 7.71 | 7.81 | 7.55 | 1.03% | 348,465 |
| Oct 1, 2025 | 7.66 | 7.82 | 7.40 | 7.73 | 7.47 | - | 727,534 |
| Sep 30, 2025 | 7.82 | 8.00 | 7.53 | 7.73 | 7.47 | -2.15% | 512,938 |
| Sep 29, 2025 | 8.21 | 8.27 | 7.80 | 7.90 | 7.64 | -3.42% | 608,981 |