SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 6.31
-0.17 (-2.62%)
At close: May 26, 2026
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 363,760 |
| 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% | 212,333 |
| 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% | 316,619 |
| 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 |