SolTech Energy Sweden AB (publ) (STO:SOLT)
Sweden · Delayed Price · Currency is SEK 0.3100
-0.0100 (-3.13%)
Oct 24, 2025, 5:29 PM CET
SolTech Energy Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 1,208,050 |
| Oct 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 651,198 |
| Oct 22, 2025 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.05% | 2,142,878 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.33 | 0.33 | 0.33 | -11.89% | 2,831,046 |
| Oct 20, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -7.68% | 1,295,355 |
| Oct 17, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -2.03% | 2,059,147 |
| Oct 16, 2025 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 7.45% | 1,248,586 |
| Oct 15, 2025 | 0.35 | 0.41 | 0.34 | 0.39 | 0.39 | 12.74% | 2,398,622 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -4.43% | 1,793,674 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.56% | 426,501 |
| Oct 10, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.37% | 1,898,984 |
| Oct 9, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -6.40% | 1,715,411 |
| Oct 8, 2025 | 0.41 | 0.45 | 0.40 | 0.41 | 0.41 | -2.75% | 1,722,945 |
| Oct 7, 2025 | 0.47 | 0.47 | 0.40 | 0.42 | 0.42 | -12.11% | 1,869,665 |
| Oct 6, 2025 | 0.58 | 0.58 | 0.46 | 0.48 | 0.48 | -18.80% | 3,430,000 |
| Oct 3, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -5.65% | 1,510,688 |
| Oct 2, 2025 | 0.62 | 0.68 | 0.62 | 0.62 | 0.62 | 3.33% | 2,505,406 |
| Oct 1, 2025 | 0.56 | 0.80 | 0.56 | 0.60 | 0.60 | 62.16% | 8,243,505 |
| Sep 30, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 3.15% | 2,996,867 |
| Sep 29, 2025 | 0.38 | 0.39 | 0.35 | 0.36 | 0.36 | -5.51% | 2,575,097 |
| Sep 26, 2025 | 0.42 | 0.43 | 0.37 | 0.38 | 0.38 | 34.04% | 7,243,295 |
| Sep 25, 2025 | 0.23 | 0.28 | 0.23 | 0.28 | 0.28 | -14.52% | 7,936,045 |
| Sep 24, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.47% | 1,533,556 |
| Sep 23, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -3.46% | 805,880 |
| Sep 22, 2025 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 3.58% | 2,854,940 |
| Sep 19, 2025 | 0.32 | 0.35 | 0.30 | 0.33 | 0.33 | 5.80% | 2,140,745 |
| Sep 18, 2025 | 0.31 | 0.34 | 0.30 | 0.31 | 0.31 | 4.26% | 4,091,587 |
| Sep 17, 2025 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 11.66% | 2,049,816 |
| Sep 16, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -0.15% | 1,570,005 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -6.15% | 1,834,017 |
| Sep 12, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -2.55% | 1,751,057 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -5.29% | 2,796,332 |
| Sep 10, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -7.23% | 1,488,926 |
| Sep 9, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -2.68% | 1,112,349 |
| Sep 8, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.88% | 2,160,651 |
| Sep 5, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 0.37% | 1,265,893 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -1.22% | 1,325,278 |
| Sep 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -56.63% | 1,040,388 |
| Sep 2, 2025 | 0.86 | 0.88 | 0.82 | 0.83 | 0.83 | -3.26% | 583,811 |
| Sep 1, 2025 | 0.97 | 0.97 | 0.82 | 0.86 | 0.86 | -12.36% | 1,930,390 |
| Aug 29, 2025 | 1.11 | 1.17 | 0.86 | 0.98 | 0.98 | -29.06% | 6,079,687 |
| Aug 28, 2025 | 1.42 | 1.48 | 1.30 | 1.38 | 1.38 | -2.82% | 1,145,446 |
| Aug 27, 2025 | 1.58 | 1.58 | 1.32 | 1.42 | 1.42 | -10.13% | 1,010,559 |
| Aug 26, 2025 | 1.51 | 1.60 | 1.44 | 1.58 | 1.58 | 4.64% | 605,762 |
| Aug 25, 2025 | 1.46 | 1.54 | 1.42 | 1.51 | 1.51 | 3.42% | 394,136 |
| Aug 22, 2025 | 1.38 | 1.46 | 1.35 | 1.46 | 1.46 | 6.57% | 366,845 |
| Aug 21, 2025 | 1.34 | 1.40 | 1.34 | 1.37 | 1.37 | 2.24% | 186,941 |
| Aug 20, 2025 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 663,883 |
| Aug 19, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 246,544 |
| Aug 18, 2025 | 1.35 | 1.48 | 1.33 | 1.37 | 1.37 | 1.48% | 498,947 |