SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 4.060
+0.110 (2.78%)
Nov 3, 2026, 5:25 PM CET
STO:SALT.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.015 | 4.400 | 3.925 | 4.060 | 4.060 | 2.78% | 386,272 |
| Nov 2, 2026 | 4.155 | 4.185 | 3.880 | 3.950 | 3.950 | -4.01% | 341,957 |
| Oct 30, 2026 | 4.240 | 4.345 | 4.000 | 4.115 | 4.115 | -2.72% | 198,079 |
| Oct 29, 2026 | 4.235 | 4.400 | 4.100 | 4.230 | 4.230 | 2.05% | 510,504 |
| Oct 28, 2026 | 4.045 | 4.170 | 4.000 | 4.145 | 4.145 | 4.15% | 262,706 |
| Oct 27, 2026 | 4.050 | 4.085 | 3.980 | 3.980 | 3.980 | -1.61% | 253,148 |
| Oct 26, 2026 | 3.985 | 4.700 | 3.845 | 4.045 | 4.045 | 3.72% | 1,303,142 |
| Oct 23, 2026 | 3.840 | 4.065 | 3.780 | 3.900 | 3.900 | 4.56% | 372,429 |
| Oct 22, 2026 | 3.965 | 3.970 | 3.730 | 3.730 | 3.730 | -5.09% | 411,105 |
| Oct 21, 2026 | 3.865 | 3.975 | 3.865 | 3.930 | 3.930 | 1.81% | 189,135 |
| Oct 20, 2026 | 3.845 | 3.980 | 3.790 | 3.860 | 3.860 | 0.52% | 436,503 |
| Oct 19, 2026 | 3.955 | 4.020 | 3.825 | 3.840 | 3.840 | -3.03% | 447,318 |
| Oct 16, 2026 | 3.945 | 4.270 | 3.930 | 3.960 | 3.960 | 0.25% | 548,092 |
| Oct 15, 2026 | 4.205 | 4.210 | 3.930 | 3.950 | 3.950 | -5.95% | 704,281 |
| Oct 14, 2026 | 4.295 | 4.450 | 4.200 | 4.200 | 4.200 | -3.89% | 291,138 |
| Oct 13, 2026 | 4.450 | 4.450 | 4.215 | 4.370 | 4.370 | 0.58% | 267,819 |
| Oct 12, 2026 | 4.635 | 4.635 | 4.345 | 4.345 | 4.345 | -4.30% | 464,528 |
| Oct 9, 2026 | 4.520 | 4.660 | 4.500 | 4.540 | 4.540 | 0.33% | 268,008 |
| Oct 8, 2026 | 4.595 | 4.700 | 4.495 | 4.525 | 4.525 | -0.33% | 267,983 |
| Oct 7, 2026 | 4.600 | 4.715 | 4.515 | 4.540 | 4.540 | -2.05% | 347,371 |
| Oct 6, 2026 | 4.630 | 4.775 | 4.595 | 4.635 | 4.635 | 0.22% | 207,708 |
| Oct 5, 2026 | 4.835 | 4.835 | 4.520 | 4.625 | 4.625 | -5.13% | 608,840 |
| Oct 2, 2026 | 4.940 | 5.030 | 4.830 | 4.875 | 4.875 | -0.81% | 171,141 |
| Oct 1, 2026 | 4.945 | 5.020 | 4.900 | 4.915 | 4.915 | 0.92% | 121,475 |
| Sep 30, 2026 | 5.040 | 5.050 | 4.870 | 4.870 | 4.870 | -2.60% | 280,033 |
| Sep 29, 2026 | 5.100 | 5.160 | 5.000 | 5.000 | 5.000 | -1.96% | 117,447 |
| Sep 28, 2026 | 5.060 | 5.160 | 4.950 | 5.100 | 5.100 | 0.99% | 165,400 |
| Sep 25, 2026 | 5.070 | 5.200 | 4.920 | 5.050 | 5.050 | -0.20% | 428,908 |
| Sep 24, 2026 | 5.020 | 5.140 | 4.910 | 5.060 | 5.060 | -0.59% | 151,575 |
| Sep 23, 2026 | 5.130 | 5.200 | 5.000 | 5.090 | 5.090 | 0.79% | 102,256 |
| Sep 22, 2026 | 5.060 | 5.200 | 5.010 | 5.050 | 5.050 | -0.20% | 172,929 |
| Sep 21, 2026 | 5.070 | 5.230 | 5.030 | 5.060 | 5.060 | -1.94% | 126,181 |
| Sep 18, 2026 | 5.260 | 5.340 | 5.120 | 5.160 | 5.160 | -1.15% | 70,944 |
| Sep 17, 2026 | 5.240 | 5.330 | 5.130 | 5.220 | 5.220 | -1.14% | 102,854 |
| Sep 16, 2026 | 5.360 | 5.370 | 5.170 | 5.280 | 5.280 | -1.31% | 149,396 |
| Sep 15, 2026 | 5.030 | 5.350 | 5.030 | 5.350 | 5.350 | 7.32% | 213,583 |
| Sep 14, 2026 | 5.080 | 5.160 | 4.985 | 4.985 | 4.985 | -1.87% | 118,583 |
| Sep 11, 2026 | 5.070 | 5.300 | 4.985 | 5.080 | 5.080 | 1.60% | 194,371 |
| Sep 10, 2026 | 5.090 | 5.200 | 4.990 | 5.000 | 5.000 | -2.15% | 254,518 |
| Sep 9, 2026 | 4.995 | 5.230 | 4.995 | 5.110 | 5.110 | 1.59% | 195,671 |
| Sep 8, 2026 | 5.350 | 5.410 | 4.930 | 5.030 | 5.030 | -5.45% | 679,429 |
| Sep 7, 2026 | 5.540 | 5.590 | 5.320 | 5.320 | 5.320 | -3.27% | 286,400 |
| Sep 4, 2026 | 5.530 | 5.580 | 5.470 | 5.500 | 5.500 | -0.36% | 82,175 |
| Sep 3, 2026 | 5.570 | 5.580 | 5.450 | 5.520 | 5.520 | -0.90% | 132,262 |
| Sep 2, 2026 | 5.590 | 5.670 | 5.440 | 5.570 | 5.570 | 0.36% | 241,803 |
| Sep 1, 2026 | 5.710 | 5.740 | 5.550 | 5.550 | 5.550 | -2.29% | 193,264 |
| Aug 31, 2026 | 5.790 | 5.850 | 5.680 | 5.680 | 5.680 | -1.39% | 140,485 |
| Aug 28, 2026 | 5.980 | 5.980 | 5.690 | 5.760 | 5.760 | -2.21% | 351,923 |
| Aug 27, 2026 | 5.960 | 6.100 | 5.890 | 5.890 | 5.890 | -2.00% | 155,785 |
| Aug 26, 2026 | 6.060 | 6.090 | 5.900 | 6.010 | 6.010 | -0.66% | 127,455 |