SolTech Energy Sweden AB (publ) (STO:SOLT)
Sweden · Delayed Price · Currency is SEK 0.8200
+0.0030 (0.37%)
Sep 5, 2025, 5:24 PM CET
SolTech Energy Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.82 | 0.83 | 0.80 | 0.82 | 0.82 | 0.37% | 551,036 |
| Sep 4, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | -1.21% | 576,886 |
| Sep 3, 2025 | 0.84 | 0.86 | 0.82 | 0.83 | 0.83 | -0.36% | 452,875 |
| 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 |
| Aug 15, 2025 | 1.36 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 312,775 |
| Aug 14, 2025 | 1.30 | 1.40 | 1.25 | 1.40 | 1.40 | 7.69% | 745,302 |
| Aug 13, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 396,034 |
| Aug 12, 2025 | 1.48 | 1.48 | 1.26 | 1.30 | 1.30 | -12.75% | 1,963,226 |
| Aug 11, 2025 | 1.65 | 1.65 | 1.48 | 1.49 | 1.49 | -9.70% | 1,435,554 |
| Aug 8, 2025 | 1.66 | 1.67 | 1.61 | 1.65 | 1.65 | -1.20% | 677,992 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 399,399 |
| Aug 6, 2025 | 1.77 | 1.79 | 1.69 | 1.71 | 1.71 | -4.47% | 950,322 |
| Aug 5, 2025 | 1.78 | 1.86 | 1.76 | 1.79 | 1.79 | -0.56% | 341,864 |
| Aug 4, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 159,872 |
| 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 |