Solidx AB (publ) (XSAT:SOLIDX)
Sweden · Delayed Price · Currency is SEK 2.900
-0.460 (-13.69%)
At close: Dec 3, 2025
Solidx AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.36 | 3.36 | 2.90 | 2.90 | 2.90 | -13.69% | 12,109 |
| Dec 2, 2025 | 3.38 | 3.38 | 3.06 | 3.36 | 3.36 | -0.59% | 547 |
| Dec 1, 2025 | 3.00 | 3.40 | 3.00 | 3.38 | 3.38 | 12.67% | 43,516 |
| Nov 28, 2025 | 3.00 | 3.38 | 2.72 | 3.00 | 3.00 | -11.76% | 1,672 |
| Nov 27, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 14.09% | 3,404 |
| Nov 26, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 7.97% | 17,467 |
| Nov 25, 2025 | 2.92 | 2.92 | 2.54 | 2.76 | 2.76 | 9.52% | 6,531 |
| Nov 24, 2025 | 2.30 | 2.98 | 2.30 | 2.52 | 2.52 | 4.13% | 6,833 |
| Nov 21, 2025 | 2.56 | 2.56 | 2.12 | 2.42 | 2.42 | - | 1,325 |
| Nov 20, 2025 | 2.02 | 2.56 | 2.02 | 2.42 | 2.42 | -3.20% | 4,283 |
| Nov 19, 2025 | 2.40 | 2.50 | 2.40 | 2.50 | 2.50 | 4.17% | 833 |
| Nov 18, 2025 | 2.00 | 2.52 | 1.89 | 2.40 | 2.40 | - | 2,554 |
| Nov 17, 2025 | 2.36 | 2.48 | 1.81 | 2.40 | 2.40 | 9.09% | 1,731 |
| Nov 14, 2025 | 2.28 | 2.28 | 2.16 | 2.20 | 2.20 | 10.00% | 4,650 |
| Nov 13, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 4,340 |
| Nov 12, 2025 | 2.34 | 2.34 | 1.90 | 2.00 | 2.00 | -15.25% | 3,021 |
| Nov 11, 2025 | 2.14 | 2.36 | 2.02 | 2.36 | 2.36 | 11.32% | 8,811 |
| Nov 10, 2025 | 2.42 | 2.42 | 2.10 | 2.12 | 2.12 | 1.92% | 5,037 |
| 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 |