SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 6.02
-0.31 (-4.90%)
May 6, 2026, 11:56 AM CET
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.50 | 6.62 | 5.39 | 6.33 | 6.33 | 15.93% | 2,787,894 |
| May 4, 2026 | 5.81 | 6.20 | 5.29 | 5.46 | 5.46 | -3.70% | 1,447,934 |
| Apr 30, 2026 | 5.66 | 6.37 | 5.21 | 5.67 | 5.67 | -1.90% | 2,553,745 |
| Apr 29, 2026 | 3.91 | 6.00 | 3.91 | 5.78 | 5.78 | 47.64% | 4,446,894 |
| Apr 28, 2026 | 4.04 | 4.09 | 3.89 | 3.92 | 3.92 | -3.09% | 234,555 |
| Apr 27, 2026 | 3.99 | 4.07 | 3.88 | 4.04 | 4.04 | - | 360,916 |
| Apr 24, 2026 | 3.93 | 4.12 | 3.91 | 4.04 | 4.04 | 1.64% | 301,081 |
| Apr 23, 2026 | 3.83 | 3.98 | 3.80 | 3.98 | 3.98 | 2.98% | 246,569 |
| Apr 22, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -1.66% | 171,123 |
| Apr 21, 2026 | 3.96 | 3.99 | 3.82 | 3.93 | 3.93 | 2.75% | 331,594 |
| Apr 20, 2026 | 3.97 | 4.00 | 3.82 | 3.82 | 3.82 | -3.29% | 647,074 |
| Apr 17, 2026 | 4.22 | 4.24 | 3.95 | 3.95 | 3.95 | -7.06% | 662,352 |
| Apr 16, 2026 | 4.17 | 4.28 | 4.07 | 4.25 | 4.25 | 1.92% | 323,454 |
| Apr 15, 2026 | 4.03 | 4.20 | 3.95 | 4.17 | 4.17 | 4.64% | 529,362 |
| Apr 14, 2026 | 3.98 | 4.10 | 3.88 | 3.99 | 3.99 | 1.79% | 289,710 |
| Apr 13, 2026 | 3.92 | 4.00 | 3.83 | 3.92 | 3.92 | -0.51% | 431,662 |
| Apr 10, 2026 | 3.96 | 4.06 | 3.87 | 3.94 | 3.94 | 0.13% | 404,357 |
| Apr 9, 2026 | 4.24 | 4.42 | 3.91 | 3.93 | 3.93 | -4.15% | 683,847 |
| Apr 8, 2026 | 4.02 | 4.21 | 4.01 | 4.10 | 4.10 | 3.02% | 361,524 |
| Apr 7, 2026 | 4.15 | 4.26 | 3.96 | 3.98 | 3.98 | -3.05% | 300,711 |
| Apr 2, 2026 | 4.26 | 4.30 | 4.06 | 4.11 | 4.11 | -5.96% | 146,385 |
| Apr 1, 2026 | 4.22 | 4.41 | 4.22 | 4.37 | 4.37 | 3.44% | 435,098 |
| Mar 31, 2026 | 3.86 | 4.26 | 3.86 | 4.22 | 4.22 | 11.49% | 663,460 |
| Mar 30, 2026 | 3.87 | 3.90 | 3.75 | 3.79 | 3.79 | -2.20% | 190,348 |
| Mar 27, 2026 | 4.06 | 4.06 | 3.85 | 3.87 | 3.87 | -4.09% | 445,890 |
| Mar 26, 2026 | 4.02 | 4.12 | 3.96 | 4.04 | 4.04 | 3.33% | 275,721 |
| Mar 25, 2026 | 4.06 | 4.13 | 3.90 | 3.91 | 3.91 | -1.88% | 433,589 |
| 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 |