SolTech Energy Sweden AB (publ) (STO:SOLT)
Sweden · Delayed Price · Currency is SEK 1.800
-0.038 (-2.07%)
Aug 1, 2025, 5:29 PM CET
ROIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 217,462 |
| Jul 31, 2025 | 1.82 | 1.85 | 1.81 | 1.84 | 1.84 | 1.66% | 176,495 |
| Jul 30, 2025 | 1.87 | 1.90 | 1.78 | 1.81 | 1.81 | -3.72% | 284,262 |
| Jul 29, 2025 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 1.62% | 237,535 |
| Jul 28, 2025 | 1.87 | 1.90 | 1.83 | 1.85 | 1.85 | -0.54% | 301,091 |
| Jul 25, 2025 | 1.87 | 1.89 | 1.86 | 1.86 | 1.86 | 0.54% | 149,423 |
| Jul 24, 2025 | 1.90 | 1.91 | 1.84 | 1.85 | 1.85 | -1.60% | 190,005 |
| Jul 23, 2025 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 2.73% | 223,302 |
| Jul 22, 2025 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -2.14% | 239,042 |
| Jul 21, 2025 | 1.86 | 1.91 | 1.83 | 1.87 | 1.87 | -2.09% | 254,872 |
| Jul 18, 2025 | 1.90 | 1.94 | 1.88 | 1.91 | 1.91 | - | 247,293 |
| Jul 17, 2025 | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | -1.04% | 434,573 |
| Jul 16, 2025 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | -1.53% | 456,300 |
| Jul 15, 2025 | 2.00 | 2.01 | 1.91 | 1.96 | 1.96 | -1.51% | 385,472 |
| Jul 14, 2025 | 1.97 | 2.01 | 1.96 | 1.99 | 1.99 | - | 163,484 |
| Jul 11, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 231,045 |
| Jul 10, 2025 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | -1.49% | 219,518 |
| Jul 9, 2025 | 2.01 | 2.06 | 1.99 | 2.02 | 2.02 | 0.50% | 224,239 |
| Jul 8, 2025 | 2.02 | 2.05 | 1.95 | 2.01 | 2.01 | -2.43% | 489,242 |
| Jul 7, 2025 | 2.26 | 2.28 | 1.93 | 2.06 | 2.06 | -8.85% | 1,659,676 |
| Jul 4, 2025 | 2.06 | 2.80 | 2.04 | 2.26 | 2.26 | 9.71% | 4,753,347 |
| Jul 3, 2025 | 2.00 | 2.12 | 2.00 | 2.06 | 2.06 | -1.44% | 313,741 |
| Jul 2, 2025 | 2.06 | 2.12 | 2.05 | 2.09 | 2.09 | 1.46% | 137,989 |
| Jul 1, 2025 | 2.07 | 2.11 | 2.06 | 2.06 | 2.06 | -0.48% | 227,399 |
| Jun 30, 2025 | 2.12 | 2.13 | 2.05 | 2.07 | 2.07 | -3.27% | 266,881 |
| Jun 27, 2025 | 2.22 | 2.29 | 2.09 | 2.14 | 2.14 | -1.38% | 357,849 |
| Jun 26, 2025 | 2.06 | 2.23 | 2.06 | 2.17 | 2.17 | 4.83% | 196,865 |
| Jun 25, 2025 | 2.02 | 2.09 | 2.01 | 2.07 | 2.07 | 2.48% | 248,669 |
| Jun 24, 2025 | 1.98 | 2.10 | 1.98 | 2.02 | 2.02 | 2.02% | 190,560 |
| Jun 23, 2025 | 1.99 | 2.07 | 1.92 | 1.98 | 1.98 | -1.00% | 500,992 |
| Jun 19, 2025 | 2.01 | 2.07 | 1.96 | 2.00 | 2.00 | -0.50% | 222,350 |
| Jun 18, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | -1.47% | 181,537 |
| Jun 17, 2025 | 2.09 | 2.09 | 2.00 | 2.04 | 2.04 | -3.32% | 281,755 |
| Jun 16, 2025 | 2.15 | 2.15 | 2.10 | 2.11 | 2.11 | -1.86% | 186,878 |
| Jun 13, 2025 | 2.17 | 2.19 | 2.13 | 2.15 | 2.15 | -2.71% | 162,246 |
| Jun 12, 2025 | 2.21 | 2.40 | 2.16 | 2.21 | 2.21 | - | 333,977 |
| Jun 11, 2025 | 2.22 | 2.25 | 2.17 | 2.21 | 2.21 | -0.45% | 283,535 |
| Jun 10, 2025 | 2.32 | 2.37 | 2.21 | 2.22 | 2.22 | -4.31% | 281,905 |
| Jun 9, 2025 | 2.33 | 2.38 | 2.31 | 2.32 | 2.32 | -0.85% | 161,197 |
| Jun 5, 2025 | 2.23 | 2.38 | 2.21 | 2.34 | 2.34 | 4.00% | 401,496 |
| Jun 4, 2025 | 2.22 | 2.29 | 2.15 | 2.25 | 2.25 | 2.74% | 333,825 |
| Jun 3, 2025 | 2.17 | 2.22 | 2.13 | 2.19 | 2.19 | 0.92% | 310,743 |
| Jun 2, 2025 | 2.20 | 2.23 | 2.12 | 2.17 | 2.17 | -1.81% | 213,492 |
| May 30, 2025 | 2.19 | 2.25 | 2.16 | 2.21 | 2.21 | - | 196,262 |
| May 28, 2025 | 2.21 | 2.25 | 2.19 | 2.21 | 2.21 | -0.45% | 107,610 |
| May 27, 2025 | 2.22 | 2.25 | 2.17 | 2.22 | 2.22 | -1.33% | 205,073 |
| May 26, 2025 | 2.17 | 2.31 | 2.17 | 2.25 | 2.25 | 2.74% | 227,846 |
| May 23, 2025 | 2.15 | 2.24 | 2.06 | 2.19 | 2.19 | - | 583,131 |
| May 22, 2025 | 2.23 | 2.28 | 2.15 | 2.19 | 2.19 | -1.79% | 287,773 |
| May 21, 2025 | 2.21 | 2.29 | 2.16 | 2.23 | 2.23 | 0.45% | 251,310 |