SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden
· Delayed Price · Currency is SEK 4.685
+0.385 (8.95%)
At close: Dec 5, 2025
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.24 | 4.72 | 4.22 | 4.69 | 4.69 | 8.95% | 815,757 |
| Dec 4, 2025 | 4.44 | 4.44 | 4.20 | 4.30 | 4.30 | -3.26% | 482,574 |
| Dec 3, 2025 | 4.37 | 4.59 | 4.33 | 4.45 | 4.45 | 1.83% | 438,147 |
| Dec 2, 2025 | 4.68 | 4.68 | 4.16 | 4.37 | 4.37 | -8.97% | 778,724 |
| Dec 1, 2025 | 4.81 | 4.93 | 4.61 | 4.80 | 4.64 | 1.70% | 590,558 |
| Nov 28, 2025 | 4.72 | 4.91 | 4.62 | 4.72 | 4.56 | -1.15% | 552,250 |
| Nov 27, 2025 | 4.61 | 4.81 | 4.29 | 4.77 | 4.61 | 3.25% | 838,339 |
| Nov 26, 2025 | 4.00 | 4.79 | 3.82 | 4.62 | 4.47 | -12.33% | 3,541,650 |
| Nov 25, 2025 | 5.18 | 5.34 | 5.05 | 5.27 | 5.09 | 2.13% | 201,845 |
| Nov 24, 2025 | 5.03 | 5.41 | 4.96 | 5.16 | 4.99 | 4.03% | 849,426 |
| Nov 21, 2025 | 5.00 | 5.00 | 4.81 | 4.96 | 4.80 | -0.30% | 600,510 |
| Nov 20, 2025 | 5.11 | 5.17 | 4.98 | 4.98 | 4.81 | -2.26% | 364,806 |
| Nov 19, 2025 | 5.09 | 5.16 | 4.95 | 5.09 | 4.92 | 0.20% | 450,466 |
| Nov 18, 2025 | 5.10 | 5.25 | 5.03 | 5.08 | 4.91 | -0.20% | 399,576 |
| Nov 17, 2025 | 5.32 | 5.38 | 5.05 | 5.09 | 4.92 | -4.14% | 646,934 |
| Nov 14, 2025 | 5.66 | 5.73 | 5.13 | 5.31 | 5.13 | -3.98% | 684,248 |
| Nov 13, 2025 | 5.40 | 5.83 | 5.37 | 5.53 | 5.35 | 1.47% | 682,167 |
| Nov 12, 2025 | 5.12 | 5.48 | 5.10 | 5.45 | 5.27 | 6.24% | 514,544 |
| Nov 11, 2025 | 5.38 | 5.46 | 5.12 | 5.13 | 4.96 | -4.82% | 573,289 |
| Nov 10, 2025 | 5.11 | 5.47 | 5.11 | 5.39 | 5.21 | 4.05% | 870,288 |
| Nov 7, 2025 | 5.41 | 5.64 | 5.07 | 5.18 | 5.01 | -4.07% | 802,460 |
| Nov 6, 2025 | 5.77 | 5.82 | 5.32 | 5.40 | 5.22 | -9.24% | 1,675,482 |
| Nov 5, 2025 | 6.25 | 6.37 | 5.80 | 5.95 | 5.75 | -5.56% | 669,647 |
| Nov 4, 2025 | 7.01 | 7.01 | 6.14 | 6.30 | 6.09 | -5.97% | 1,051,186 |
| Nov 3, 2025 | 6.77 | 6.82 | 6.48 | 6.70 | 6.48 | -1.62% | 499,320 |
| Oct 31, 2025 | 6.83 | 6.91 | 6.74 | 6.81 | 6.58 | -1.16% | 118,274 |
| Oct 30, 2025 | 7.03 | 7.13 | 6.82 | 6.89 | 6.66 | -2.13% | 342,039 |
| Oct 29, 2025 | 7.50 | 7.52 | 6.92 | 7.04 | 6.81 | -4.86% | 352,362 |
| Oct 28, 2025 | 7.25 | 7.64 | 7.15 | 7.40 | 7.15 | 2.07% | 413,939 |
| Oct 27, 2025 | 7.23 | 7.29 | 6.96 | 7.25 | 7.01 | 0.42% | 304,102 |
| Oct 24, 2025 | 6.95 | 7.29 | 6.95 | 7.22 | 6.98 | 4.49% | 399,081 |
| Oct 23, 2025 | 6.82 | 6.94 | 6.68 | 6.91 | 6.68 | 3.29% | 230,929 |
| Oct 22, 2025 | 6.98 | 7.00 | 6.66 | 6.69 | 6.47 | -4.15% | 285,555 |
| Oct 21, 2025 | 6.74 | 7.07 | 6.74 | 6.98 | 6.75 | 3.71% | 180,389 |
| Oct 20, 2025 | 6.76 | 6.94 | 6.59 | 6.73 | 6.51 | -0.30% | 293,712 |
| Oct 17, 2025 | 6.96 | 7.10 | 6.75 | 6.75 | 6.53 | -2.88% | 363,451 |
| Oct 16, 2025 | 7.00 | 7.11 | 6.91 | 6.95 | 6.72 | -1.84% | 302,323 |
| Oct 15, 2025 | 7.23 | 7.43 | 6.84 | 7.08 | 6.84 | -2.07% | 576,502 |
| Oct 14, 2025 | 6.92 | 7.30 | 6.92 | 7.23 | 6.99 | 4.03% | 603,237 |
| Oct 13, 2025 | 7.10 | 7.15 | 6.95 | 6.95 | 6.72 | -3.07% | 319,916 |
| Oct 10, 2025 | 7.14 | 7.35 | 7.10 | 7.17 | 6.93 | -1.51% | 504,719 |
| Oct 9, 2025 | 7.49 | 7.55 | 7.06 | 7.28 | 7.04 | -2.67% | 778,914 |
| Oct 8, 2025 | 7.64 | 7.88 | 7.48 | 7.48 | 7.23 | -2.48% | 271,468 |
| Oct 7, 2025 | 7.69 | 7.80 | 7.50 | 7.67 | 7.42 | 2.27% | 292,396 |
| Oct 6, 2025 | 7.87 | 7.93 | 7.50 | 7.50 | 7.25 | -4.58% | 475,101 |
| Oct 3, 2025 | 7.79 | 8.08 | 7.70 | 7.86 | 7.60 | 0.64% | 237,140 |
| Oct 2, 2025 | 7.71 | 8.12 | 7.71 | 7.81 | 7.55 | 1.03% | 348,465 |
| Oct 1, 2025 | 7.66 | 7.82 | 7.40 | 7.73 | 7.47 | - | 727,534 |
| Sep 30, 2025 | 7.82 | 8.00 | 7.53 | 7.73 | 7.47 | -2.15% | 512,938 |
| Sep 29, 2025 | 8.21 | 8.27 | 7.80 | 7.90 | 7.64 | -3.42% | 608,981 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.06 | 8.18 | 7.91 | -2.62% | 312,106 |
| Sep 25, 2025 | 7.93 | 8.49 | 7.82 | 8.40 | 8.12 | 6.06% | 383,594 |
| Sep 24, 2025 | 7.97 | 8.22 | 7.80 | 7.92 | 7.66 | -1.00% | 402,186 |
| Sep 23, 2025 | 7.90 | 8.15 | 7.90 | 8.00 | 7.73 | 1.14% | 190,871 |
| Sep 22, 2025 | 8.12 | 8.31 | 7.84 | 7.91 | 7.65 | -2.22% | 416,777 |
| Sep 19, 2025 | 8.42 | 8.45 | 8.07 | 8.09 | 7.82 | -3.11% | 482,064 |
| Sep 18, 2025 | 7.94 | 8.48 | 7.86 | 8.35 | 8.07 | 5.30% | 563,203 |
| Sep 17, 2025 | 7.91 | 8.45 | 7.85 | 7.93 | 7.67 | 1.67% | 782,422 |
| Sep 16, 2025 | 7.43 | 7.84 | 7.26 | 7.80 | 7.54 | 4.14% | 1,109,206 |
| Sep 15, 2025 | 8.09 | 8.13 | 7.37 | 7.49 | 7.24 | -8.66% | 1,397,777 |
| Sep 12, 2025 | 8.21 | 8.35 | 8.00 | 8.20 | 7.93 | -1.09% | 570,812 |
| Sep 11, 2025 | 8.60 | 8.60 | 8.02 | 8.29 | 8.01 | -4.27% | 1,118,014 |
| Sep 10, 2025 | 8.65 | 8.79 | 8.35 | 8.66 | 8.37 | - | 462,683 |
| Sep 9, 2025 | 9.42 | 9.44 | 8.58 | 8.66 | 8.37 | -7.38% | 1,168,964 |
| Sep 8, 2025 | 9.66 | 9.93 | 9.22 | 9.35 | 9.04 | -3.61% | 862,348 |
| Sep 5, 2025 | 9.35 | 9.95 | 9.10 | 9.70 | 9.38 | 3.74% | 983,608 |
| Sep 4, 2025 | 9.13 | 9.39 | 9.01 | 9.35 | 9.04 | 3.77% | 609,837 |
| Sep 3, 2025 | 9.49 | 9.71 | 9.00 | 9.01 | 8.71 | -5.16% | 908,839 |
| Sep 2, 2025 | 9.79 | 10.42 | 9.02 | 9.50 | 9.18 | -2.96% | 3,090,476 |
| Sep 1, 2025 | 9.22 | 9.80 | 8.91 | 9.79 | 9.46 | 6.41% | 1,733,532 |
| Aug 29, 2025 | 8.87 | 9.22 | 8.87 | 9.20 | 8.89 | 3.72% | 708,102 |
| Aug 28, 2025 | 9.01 | 9.38 | 8.76 | 8.87 | 8.58 | -1.44% | 946,639 |
| Aug 27, 2025 | 9.48 | 9.80 | 8.81 | 9.00 | 8.70 | -3.74% | 1,947,518 |
| Aug 26, 2025 | 8.92 | 9.64 | 8.80 | 9.35 | 9.04 | 4.82% | 1,854,917 |
| Aug 25, 2025 | 8.25 | 9.70 | 8.25 | 8.92 | 8.62 | 8.38% | 2,967,952 |
| Aug 22, 2025 | 8.11 | 8.27 | 7.82 | 8.23 | 7.96 | 1.60% | 480,692 |
| Aug 21, 2025 | 8.30 | 8.75 | 7.74 | 8.10 | 7.83 | -1.70% | 1,246,803 |
| Aug 20, 2025 | 7.89 | 8.27 | 7.83 | 8.24 | 7.97 | 2.74% | 477,603 |
| Aug 19, 2025 | 8.12 | 8.25 | 7.89 | 8.02 | 7.75 | -1.23% | 523,349 |
| Aug 18, 2025 | 7.69 | 8.35 | 7.62 | 8.12 | 7.85 | 6.56% | 843,265 |
| Aug 15, 2025 | 7.61 | 7.85 | 7.48 | 7.62 | 7.37 | -0.65% | 600,366 |
| Aug 14, 2025 | 7.97 | 7.99 | 7.50 | 7.67 | 7.42 | -3.40% | 930,127 |
| Aug 13, 2025 | 8.15 | 8.40 | 7.94 | 7.94 | 7.68 | -2.22% | 753,958 |
| Aug 12, 2025 | 8.93 | 8.93 | 7.95 | 8.12 | 7.85 | -9.68% | 2,176,744 |
| Aug 11, 2025 | 9.06 | 9.20 | 8.55 | 8.99 | 8.69 | -1.43% | 992,718 |
| Aug 8, 2025 | 8.50 | 9.20 | 8.40 | 9.12 | 8.82 | 6.54% | 1,137,417 |
| Aug 7, 2025 | 8.71 | 8.92 | 8.50 | 8.56 | 8.28 | -2.06% | 678,986 |
| Aug 6, 2025 | 9.01 | 9.11 | 8.12 | 8.74 | 8.45 | -2.13% | 1,368,029 |
| Aug 5, 2025 | 9.20 | 9.60 | 8.70 | 8.93 | 8.63 | -0.56% | 2,004,677 |
| Aug 4, 2025 | 8.06 | 9.37 | 7.63 | 8.98 | 8.68 | 12.25% | 2,520,726 |
| Aug 1, 2025 | 7.80 | 8.20 | 7.67 | 8.00 | 7.73 | 2.56% | 715,389 |
| Jul 31, 2025 | 8.49 | 8.49 | 7.64 | 7.80 | 7.54 | -7.69% | 1,201,267 |
| Jul 30, 2025 | 8.35 | 9.12 | 7.49 | 8.45 | 8.17 | 0.96% | 2,120,074 |
| Jul 29, 2025 | 7.42 | 8.50 | 7.30 | 8.37 | 8.09 | 12.80% | 1,970,612 |
| Jul 28, 2025 | 7.30 | 7.65 | 7.30 | 7.42 | 7.17 | 4.51% | 981,495 |
| Jul 25, 2025 | 7.29 | 7.60 | 7.06 | 7.10 | 6.86 | -1.80% | 1,128,651 |
| Jul 24, 2025 | 6.37 | 7.33 | 6.33 | 7.23 | 6.99 | 14.40% | 1,885,458 |
| Jul 23, 2025 | 6.09 | 6.50 | 6.07 | 6.32 | 6.11 | 3.61% | 680,758 |
| Jul 22, 2025 | 6.13 | 6.15 | 5.97 | 6.10 | 5.90 | -0.49% | 186,543 |
| Jul 21, 2025 | 5.88 | 6.19 | 5.88 | 6.13 | 5.93 | 5.33% | 275,897 |