Solidx AB (publ) (XSAT:SOLIDX)
Sweden · Delayed Price · Currency is SEK 1.700
+0.230 (15.65%)
At close: Sep 26, 2025
Solidx AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 2.18 | 2.38 | 2.18 | 2.38 | 2.38 | 9.17% | 2,592 |
| Aug 18, 2025 | 2.20 | 2.50 | 2.18 | 2.18 | 2.18 | -0.91% | 3,585 |
| Aug 15, 2025 | 2.20 | 2.36 | 2.18 | 2.20 | 2.20 | -10.57% | 5,016 |
| Aug 14, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 3.36% | 2,118 |
| Aug 13, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 487 |
| Aug 12, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.71% | 1,680 |
| Aug 11, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 22,178 |
| Aug 8, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | 5,121 |
| Aug 7, 2025 | 2.10 | 2.30 | 2.10 | 2.30 | 2.30 | 6.48% | 1,452 |
| Aug 6, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -6.09% | 54 |
| Aug 5, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | 9.52% | 98 |
| Aug 4, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -7.08% | 1,988 |
| Aug 1, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 6.60% | 2,215 |
| Jul 31, 2025 | 2.22 | 2.22 | 2.12 | 2.12 | 2.12 | -7.02% | 2,000 |
| Jul 30, 2025 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 1.79% | 719 |
| Jul 28, 2025 | 2.10 | 2.24 | 2.10 | 2.24 | 2.24 | -0.88% | 3,210 |
| Jul 25, 2025 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | -2.59% | 2,037 |
| Jul 24, 2025 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 13.73% | 110 |
| Jul 23, 2025 | 2.38 | 2.38 | 2.04 | 2.04 | 2.04 | 0.99% | 1,689 |
| Jul 22, 2025 | 2.04 | 2.40 | 2.02 | 2.02 | 2.02 | -9.01% | 1,509 |
| Jul 21, 2025 | 2.42 | 2.42 | 2.22 | 2.22 | 2.22 | 5.71% | 258 |
| Jul 17, 2025 | 2.26 | 2.26 | 2.10 | 2.10 | 2.10 | -7.08% | 6,251 |
| Jul 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.83% | 71 |
| Jul 14, 2025 | 2.26 | 2.40 | 2.26 | 2.40 | 2.40 | -4.76% | 1,123 |
| Jul 11, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - | 74 |