SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden · Delayed Price · Currency is SEK 6.09
-0.11 (-1.77%)
Aug 14, 2026, 5:29 PM CET
STO:SALT.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.70 | 5.73 | 5.55 | 5.56 | 5.56 | -1.07% | 152,447 |
| Jul 15, 2026 | 5.72 | 5.90 | 5.62 | 5.62 | 5.62 | -1.92% | 238,402 |
| Jul 14, 2026 | 5.95 | 5.95 | 5.72 | 5.73 | 5.73 | -2.88% | 136,810 |
| Jul 13, 2026 | 6.06 | 6.06 | 5.73 | 5.90 | 5.90 | 2.43% | 335,975 |
| Jul 10, 2026 | 5.77 | 5.80 | 5.62 | 5.76 | 5.76 | -0.17% | 174,665 |
| Jul 9, 2026 | 5.59 | 5.79 | 5.51 | 5.77 | 5.77 | 5.29% | 330,650 |
| Jul 8, 2026 | 5.60 | 5.67 | 5.41 | 5.48 | 5.48 | -1.79% | 249,233 |
| Jul 7, 2026 | 5.83 | 5.84 | 5.56 | 5.58 | 5.58 | -4.45% | 539,294 |
| Jul 6, 2026 | 5.80 | 5.85 | 5.59 | 5.84 | 5.84 | 0.52% | 283,564 |
| 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 |