Solidx AB (publ) (XSAT:SOLIDX)
Sweden · Delayed Price · Currency is SEK 2.080
-0.280 (-11.86%)
At close: Nov 7, 2025
Solidx AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.40 | 2.50 | 2.08 | 2.08 | 2.08 | -11.86% | 6,698 |
| Nov 6, 2025 | 2.58 | 2.58 | 2.10 | 2.36 | 2.36 | -10.61% | 11,518 |
| Nov 5, 2025 | 2.88 | 2.88 | 2.32 | 2.64 | 2.64 | -8.97% | 10,954 |
| Nov 4, 2025 | 2.46 | 3.00 | 2.40 | 2.90 | 2.90 | 7.41% | 38,913 |
| Nov 3, 2025 | 1.78 | 3.48 | 1.78 | 2.70 | 2.70 | 83.67% | 202,446 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -7.55% | 1,000 |
| Oct 30, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 9.66% | 18,391 |
| Oct 29, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -7.64% | 2,022 |
| Oct 28, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 2,273 |
| Oct 24, 2025 | 1.69 | 1.69 | 1.48 | 1.55 | 1.55 | 3.33% | 26,146 |
| Oct 23, 2025 | 1.66 | 1.66 | 1.45 | 1.50 | 1.50 | -6.83% | 976 |
| Oct 22, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 11.81% | 100 |
| Oct 21, 2025 | 1.58 | 1.58 | 1.44 | 1.44 | 1.44 | -11.11% | 14,134 |
| Oct 20, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | 6,599 |
| Oct 17, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 1.91% | 2,000 |
| Oct 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | 21 |
| Oct 15, 2025 | 1.53 | 1.75 | 1.53 | 1.53 | 1.53 | -8.93% | 1,148 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.01% | 297 |
| Oct 13, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 3.29% | 1,596 |
| Oct 10, 2025 | 1.49 | 1.68 | 1.49 | 1.52 | 1.52 | -9.52% | 12,434 |
| Oct 8, 2025 | 1.51 | 1.68 | 1.51 | 1.68 | 1.68 | -0.59% | 4,730 |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 4,325 |
| Oct 2, 2025 | 1.49 | 1.69 | 1.49 | 1.69 | 1.69 | - | 16,579 |
| Oct 1, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 2.42% | 2,391 |
| Sep 30, 2025 | 1.40 | 1.69 | 1.40 | 1.65 | 1.65 | -2.94% | 19,314 |
| Sep 26, 2025 | 1.48 | 1.72 | 1.48 | 1.70 | 1.70 | 15.65% | 12,307 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -12.50% | 1,303 |
| Sep 23, 2025 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | 4.35% | 4,426 |
| Sep 22, 2025 | 1.60 | 1.82 | 1.60 | 1.61 | 1.61 | -11.54% | 4,718 |
| Sep 18, 2025 | 1.49 | 1.82 | 1.49 | 1.82 | 1.82 | 5.20% | 5,010 |
| Sep 17, 2025 | 1.35 | 1.75 | 1.35 | 1.73 | 1.73 | -1.70% | 5,895 |
| Sep 16, 2025 | 1.22 | 1.76 | 1.22 | 1.76 | 1.76 | - | 7,556 |
| Sep 15, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | 749 |
| Sep 12, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 10.34% | 520 |
| Sep 11, 2025 | 1.83 | 1.83 | 1.73 | 1.74 | 1.74 | -4.92% | 9,793 |
| Sep 10, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.66% | 11,286 |
| Sep 9, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 317 |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 3,134 |
| Sep 5, 2025 | 2.06 | 2.22 | 2.02 | 2.02 | 2.02 | -1.94% | 2,525 |
| Sep 4, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -5.50% | 1,890 |
| Sep 3, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 296 |
| Sep 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 252 |
| Sep 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 223 |
| Aug 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 250 |
| Aug 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 8.91% | 1,250 |
| Aug 26, 2025 | 2.38 | 2.38 | 2.02 | 2.02 | 2.02 | -5.61% | 71 |
| Aug 25, 2025 | 2.08 | 2.14 | 2.04 | 2.14 | 2.14 | - | 4,458 |
| Aug 22, 2025 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | -3.60% | 2,696 |
| Aug 21, 2025 | 2.20 | 2.34 | 2.20 | 2.22 | 2.22 | 3.74% | 1,685 |
| Aug 20, 2025 | 2.22 | 2.36 | 2.14 | 2.14 | 2.14 | -10.08% | 4,016 |