SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 5.06
-0.03 (-0.59%)
Sep 24, 2026, 5:20 PM CET
STO:SALT.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.02 | 5.14 | 4.91 | 5.06 | 5.06 | -0.59% | 151,575 |
| Sep 23, 2026 | 5.13 | 5.20 | 5.00 | 5.09 | 5.09 | 0.79% | 102,256 |
| Sep 22, 2026 | 5.06 | 5.20 | 5.01 | 5.05 | 5.05 | -0.20% | 172,929 |
| Sep 21, 2026 | 5.07 | 5.23 | 5.03 | 5.06 | 5.06 | -1.94% | 126,181 |
| Sep 18, 2026 | 5.26 | 5.34 | 5.12 | 5.16 | 5.16 | -1.15% | 70,944 |
| Sep 17, 2026 | 5.24 | 5.33 | 5.13 | 5.22 | 5.22 | -1.14% | 102,854 |
| Sep 16, 2026 | 5.36 | 5.37 | 5.17 | 5.28 | 5.28 | -1.31% | 149,396 |
| Sep 15, 2026 | 5.03 | 5.35 | 5.03 | 5.35 | 5.35 | 7.32% | 213,583 |
| Sep 14, 2026 | 5.08 | 5.16 | 4.99 | 4.99 | 4.99 | -1.87% | 118,583 |
| Sep 11, 2026 | 5.07 | 5.30 | 4.99 | 5.08 | 5.08 | 1.60% | 194,371 |
| Sep 10, 2026 | 5.09 | 5.20 | 4.99 | 5.00 | 5.00 | -2.15% | 254,518 |
| Sep 9, 2026 | 5.00 | 5.23 | 5.00 | 5.11 | 5.11 | 1.59% | 195,671 |
| Sep 8, 2026 | 5.35 | 5.41 | 4.93 | 5.03 | 5.03 | -5.45% | 679,429 |
| Sep 7, 2026 | 5.54 | 5.59 | 5.32 | 5.32 | 5.32 | -3.27% | 286,400 |
| Sep 4, 2026 | 5.53 | 5.58 | 5.47 | 5.50 | 5.50 | -0.36% | 82,175 |
| Sep 3, 2026 | 5.57 | 5.58 | 5.45 | 5.52 | 5.52 | -0.90% | 132,262 |
| Sep 2, 2026 | 5.59 | 5.67 | 5.44 | 5.57 | 5.57 | 0.36% | 241,803 |
| Sep 1, 2026 | 5.71 | 5.74 | 5.55 | 5.55 | 5.55 | -2.29% | 193,264 |
| Aug 31, 2026 | 5.79 | 5.85 | 5.68 | 5.68 | 5.68 | -1.39% | 140,485 |
| Aug 28, 2026 | 5.98 | 5.98 | 5.69 | 5.76 | 5.76 | -2.21% | 351,923 |
| Aug 27, 2026 | 5.96 | 6.10 | 5.89 | 5.89 | 5.89 | -2.00% | 155,785 |
| Aug 26, 2026 | 6.06 | 6.09 | 5.90 | 6.01 | 6.01 | -0.66% | 127,455 |
| Aug 25, 2026 | 5.64 | 6.10 | 5.64 | 6.05 | 6.05 | 8.04% | 285,574 |
| Aug 24, 2026 | 5.55 | 5.73 | 5.48 | 5.60 | 5.60 | 1.08% | 244,236 |
| Aug 21, 2026 | 5.67 | 5.79 | 5.44 | 5.54 | 5.54 | -5.94% | 615,409 |
| Aug 20, 2026 | 5.95 | 6.06 | 5.78 | 5.89 | 5.89 | -1.01% | 232,821 |
| Aug 19, 2026 | 6.01 | 6.03 | 5.87 | 5.95 | 5.95 | 1.54% | 270,274 |
| Aug 18, 2026 | 6.03 | 6.15 | 5.86 | 5.86 | 5.86 | -4.56% | 313,537 |
| Aug 17, 2026 | 6.08 | 6.19 | 5.95 | 6.14 | 6.14 | 0.82% | 135,754 |
| Aug 14, 2026 | 6.10 | 6.26 | 6.06 | 6.09 | 6.09 | -1.77% | 185,987 |
| Aug 13, 2026 | 6.06 | 6.26 | 6.05 | 6.20 | 6.20 | 0.49% | 189,241 |
| Aug 12, 2026 | 6.15 | 6.29 | 6.03 | 6.17 | 6.17 | 0.33% | 250,986 |
| Aug 11, 2026 | 5.85 | 6.18 | 5.85 | 6.15 | 6.15 | 5.13% | 431,870 |
| Aug 10, 2026 | 5.89 | 6.02 | 5.85 | 5.85 | 5.85 | -0.17% | 149,248 |
| Aug 7, 2026 | 6.00 | 6.13 | 5.85 | 5.86 | 5.86 | -3.14% | 251,594 |
| Aug 6, 2026 | 6.05 | 6.13 | 5.97 | 6.05 | 6.05 | -0.82% | 190,711 |
| Aug 5, 2026 | 6.12 | 6.29 | 6.02 | 6.10 | 6.10 | -0.33% | 313,437 |
| Aug 4, 2026 | 6.02 | 6.25 | 6.02 | 6.12 | 6.12 | 1.49% | 231,212 |
| Aug 3, 2026 | 5.95 | 6.10 | 5.93 | 6.03 | 6.03 | 1.69% | 138,683 |
| Jul 31, 2026 | 6.01 | 6.16 | 5.92 | 5.93 | 5.93 | -1.17% | 189,042 |
| Jul 30, 2026 | 5.83 | 6.06 | 5.81 | 6.00 | 6.00 | 3.09% | 183,382 |
| Jul 29, 2026 | 5.90 | 5.96 | 5.77 | 5.82 | 5.82 | - | 126,926 |
| Jul 28, 2026 | 5.88 | 5.97 | 5.78 | 5.82 | 5.82 | -1.36% | 132,472 |
| Jul 27, 2026 | 5.98 | 6.00 | 5.57 | 5.90 | 5.90 | -1.01% | 383,459 |
| Jul 24, 2026 | 6.05 | 6.14 | 5.87 | 5.96 | 5.96 | 0.68% | 203,574 |
| Jul 23, 2026 | 6.07 | 6.16 | 5.90 | 5.92 | 5.92 | -2.95% | 240,013 |
| Jul 22, 2026 | 5.89 | 6.13 | 5.65 | 6.10 | 6.10 | 4.10% | 365,367 |
| Jul 21, 2026 | 5.75 | 5.94 | 5.72 | 5.86 | 5.86 | 2.63% | 201,818 |
| Jul 20, 2026 | 5.74 | 5.90 | 5.65 | 5.71 | 5.71 | 0.18% | 319,267 |
| Jul 17, 2026 | 5.56 | 5.71 | 5.50 | 5.70 | 5.70 | 2.52% | 200,977 |