SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 5.69
-0.12 (-2.07%)
Jul 6, 2026, 1:25 PM CET
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.86 | 6.05 | 5.75 | 5.81 | 5.81 | -0.17% | 432,197 |
| Jul 2, 2026 | 5.66 | 5.84 | 5.53 | 5.82 | 5.82 | 3.74% | 545,498 |
| Jul 1, 2026 | 5.72 | 5.78 | 5.47 | 5.61 | 5.61 | -0.71% | 998,083 |
| Jun 30, 2026 | 6.79 | 6.79 | 5.37 | 5.65 | 5.65 | -16.30% | 3,989,021 |
| Jun 29, 2026 | 7.18 | 7.39 | 6.75 | 6.75 | 6.75 | -5.86% | 537,433 |
| Jun 26, 2026 | 7.73 | 7.86 | 7.00 | 7.17 | 7.17 | -4.40% | 787,085 |
| Jun 25, 2026 | 7.42 | 7.76 | 7.31 | 7.50 | 7.50 | 1.21% | 489,087 |
| Jun 24, 2026 | 7.39 | 7.41 | 7.21 | 7.41 | 7.41 | 0.27% | 177,251 |
| Jun 23, 2026 | 7.43 | 7.53 | 7.17 | 7.39 | 7.39 | - | 310,872 |
| Jun 22, 2026 | 7.54 | 7.54 | 7.14 | 7.39 | 7.39 | -2.51% | 463,834 |
| Jun 18, 2026 | 7.39 | 7.63 | 7.27 | 7.58 | 7.58 | 4.41% | 516,872 |
| Jun 17, 2026 | 7.52 | 8.16 | 7.20 | 7.26 | 7.26 | -1.22% | 1,834,263 |
| Jun 16, 2026 | 8.74 | 8.78 | 7.27 | 7.35 | 7.35 | -16.29% | 3,629,595 |
| Jun 15, 2026 | 7.36 | 8.78 | 7.36 | 8.78 | 8.78 | 20.11% | 2,019,940 |
| Jun 12, 2026 | 7.17 | 7.45 | 7.08 | 7.31 | 7.31 | 3.25% | 611,043 |
| Jun 11, 2026 | 7.02 | 7.56 | 6.86 | 7.08 | 7.08 | 0.57% | 1,413,349 |
| Jun 10, 2026 | 6.88 | 7.08 | 6.80 | 7.04 | 7.04 | 2.77% | 385,806 |
| Jun 9, 2026 | 7.01 | 7.11 | 6.85 | 6.85 | 6.85 | -2.56% | 414,709 |
| Jun 8, 2026 | 6.65 | 7.05 | 6.61 | 7.03 | 7.03 | 6.03% | 487,505 |
| Jun 5, 2026 | 6.62 | 6.74 | 6.50 | 6.63 | 6.63 | 0.30% | 589,760 |
| Jun 4, 2026 | 6.84 | 7.36 | 6.48 | 6.61 | 6.61 | -3.50% | 1,149,542 |
| Jun 3, 2026 | 7.18 | 7.19 | 6.81 | 6.85 | 6.85 | -5.26% | 415,116 |
| Jun 2, 2026 | 6.64 | 7.28 | 6.63 | 7.23 | 7.23 | 9.05% | 881,023 |
| Jun 1, 2026 | 6.86 | 6.97 | 6.60 | 6.63 | 6.63 | -2.79% | 354,642 |
| May 29, 2026 | 7.24 | 7.30 | 6.79 | 6.82 | 6.82 | -5.67% | 720,373 |
| May 28, 2026 | 6.85 | 7.29 | 6.79 | 7.23 | 7.23 | 4.33% | 779,812 |
| May 27, 2026 | 6.32 | 7.02 | 6.25 | 6.93 | 6.93 | 9.83% | 1,468,098 |
| May 26, 2026 | 6.58 | 6.89 | 6.22 | 6.31 | 6.31 | -2.62% | 1,237,709 |
| May 25, 2026 | 6.36 | 6.49 | 6.13 | 6.48 | 6.48 | 1.41% | 657,923 |
| May 22, 2026 | 6.45 | 6.62 | 6.30 | 6.39 | 6.39 | 0.16% | 420,592 |
| May 21, 2026 | 6.50 | 6.58 | 6.27 | 6.38 | 6.38 | -1.09% | 387,946 |
| May 20, 2026 | 6.41 | 6.76 | 6.27 | 6.45 | 6.45 | 2.22% | 660,539 |
| May 19, 2026 | 6.76 | 7.12 | 6.21 | 6.31 | 6.31 | -5.54% | 1,214,603 |
| May 18, 2026 | 6.81 | 7.42 | 6.65 | 6.68 | 6.68 | -2.20% | 2,187,004 |
| May 15, 2026 | 6.17 | 7.00 | 6.04 | 6.83 | 6.83 | 10.52% | 1,272,214 |
| May 13, 2026 | 5.89 | 6.20 | 5.83 | 6.18 | 6.18 | 4.75% | 368,500 |
| May 12, 2026 | 6.19 | 6.31 | 5.86 | 5.90 | 5.90 | -4.53% | 539,709 |
| May 11, 2026 | 5.44 | 6.29 | 5.40 | 6.18 | 6.18 | 14.44% | 1,133,119 |
| May 8, 2026 | 5.82 | 5.92 | 5.40 | 5.40 | 5.40 | -6.09% | 577,377 |
| May 7, 2026 | 5.98 | 6.14 | 5.64 | 5.75 | 5.75 | -3.52% | 634,989 |
| May 6, 2026 | 6.33 | 6.33 | 5.67 | 5.96 | 5.96 | -5.85% | 1,726,485 |
| 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% | 4,463,522 |
| 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 |