SaltX Technology Holding AB (publ) (STO:SALT.B)
Sweden
· Delayed Price · Currency is SEK 4.600
+0.685 (17.50%)
Apr 29, 2026, 11:18 AM CET
STO:SALT.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.04 | 4.09 | 3.89 | 3.92 | 3.92 | -3.09% | 234,555 |
| Apr 27, 2026 | 3.99 | 4.07 | 3.88 | 4.04 | 4.04 | - | 360,916 |
| Apr 24, 2026 | 3.93 | 4.12 | 3.91 | 4.04 | 4.04 | 1.64% | 301,081 |
| Apr 23, 2026 | 3.83 | 3.98 | 3.80 | 3.98 | 3.98 | 2.98% | 246,569 |
| Apr 22, 2026 | 3.89 | 3.92 | 3.85 | 3.86 | 3.86 | -1.66% | 171,123 |
| Apr 21, 2026 | 3.96 | 3.99 | 3.82 | 3.93 | 3.93 | 2.75% | 331,594 |
| Apr 20, 2026 | 3.97 | 4.00 | 3.82 | 3.82 | 3.82 | -3.29% | 647,074 |
| Apr 17, 2026 | 4.22 | 4.24 | 3.95 | 3.95 | 3.95 | -7.06% | 662,352 |
| Apr 16, 2026 | 4.17 | 4.28 | 4.07 | 4.25 | 4.25 | 1.92% | 323,454 |
| Apr 15, 2026 | 4.03 | 4.20 | 3.95 | 4.17 | 4.17 | 4.64% | 529,362 |
| Apr 14, 2026 | 3.98 | 4.10 | 3.88 | 3.99 | 3.99 | 1.79% | 289,710 |
| Apr 13, 2026 | 3.92 | 4.00 | 3.83 | 3.92 | 3.92 | -0.51% | 431,662 |
| Apr 10, 2026 | 3.96 | 4.06 | 3.87 | 3.94 | 3.94 | 0.13% | 404,357 |
| Apr 9, 2026 | 4.24 | 4.42 | 3.91 | 3.93 | 3.93 | -4.15% | 683,847 |
| Apr 8, 2026 | 4.02 | 4.21 | 4.01 | 4.10 | 4.10 | 3.02% | 361,524 |
| Apr 7, 2026 | 4.15 | 4.26 | 3.96 | 3.98 | 3.98 | -3.05% | 300,711 |
| Apr 2, 2026 | 4.26 | 4.30 | 4.06 | 4.11 | 4.11 | -5.96% | 146,385 |
| Apr 1, 2026 | 4.22 | 4.41 | 4.22 | 4.37 | 4.37 | 3.44% | 435,098 |
| Mar 31, 2026 | 3.86 | 4.26 | 3.86 | 4.22 | 4.22 | 11.49% | 663,460 |
| Mar 30, 2026 | 3.87 | 3.90 | 3.75 | 3.79 | 3.79 | -2.20% | 190,348 |
| Mar 27, 2026 | 4.06 | 4.06 | 3.85 | 3.87 | 3.87 | -4.09% | 445,890 |
| Mar 26, 2026 | 4.02 | 4.12 | 3.96 | 4.04 | 4.04 | 3.33% | 275,721 |
| Mar 25, 2026 | 4.06 | 4.13 | 3.90 | 3.91 | 3.91 | -1.88% | 433,589 |
| Mar 24, 2026 | 4.28 | 4.35 | 3.93 | 3.98 | 3.98 | -5.01% | 713,148 |
| Mar 23, 2026 | 3.61 | 4.19 | 3.54 | 4.19 | 4.19 | 18.87% | 1,463,780 |
| Mar 20, 2026 | 3.71 | 3.79 | 3.53 | 3.53 | 3.53 | -3.95% | 239,863 |
| Mar 19, 2026 | 3.83 | 3.83 | 3.66 | 3.67 | 3.67 | -3.93% | 212,063 |
| Mar 18, 2026 | 3.76 | 4.02 | 3.75 | 3.82 | 3.82 | 1.87% | 303,413 |
| Mar 17, 2026 | 3.77 | 3.82 | 3.35 | 3.75 | 3.75 | -0.13% | 1,408,584 |
| Mar 16, 2026 | 3.88 | 3.88 | 3.76 | 3.76 | 3.76 | -2.47% | 301,124 |
| Mar 13, 2026 | 3.92 | 4.04 | 3.85 | 3.85 | 3.85 | -3.02% | 213,944 |
| Mar 12, 2026 | 4.00 | 4.00 | 3.82 | 3.97 | 3.97 | 0.25% | 275,934 |
| Mar 11, 2026 | 4.09 | 4.09 | 3.87 | 3.96 | 3.96 | -3.06% | 314,349 |
| Mar 10, 2026 | 3.96 | 4.15 | 3.96 | 4.09 | 4.09 | 3.29% | 640,532 |
| Mar 9, 2026 | 3.96 | 3.97 | 3.80 | 3.96 | 3.96 | 0.76% | 312,587 |
| Mar 6, 2026 | 3.96 | 4.05 | 3.86 | 3.93 | 3.93 | -0.25% | 436,066 |
| Mar 5, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 1.16% | 246,506 |
| Mar 4, 2026 | 3.73 | 3.89 | 3.73 | 3.89 | 3.89 | - | 218,695 |
| Mar 3, 2026 | 3.83 | 3.89 | 3.65 | 3.89 | 3.89 | 2.10% | 375,219 |
| Mar 2, 2026 | 3.84 | 3.91 | 3.76 | 3.81 | 3.81 | -0.65% | 406,355 |
| Feb 27, 2026 | 3.90 | 3.92 | 3.82 | 3.84 | 3.84 | -1.16% | 275,153 |
| Feb 26, 2026 | 3.99 | 4.05 | 3.87 | 3.88 | 3.88 | -2.63% | 265,878 |
| Feb 25, 2026 | 3.95 | 4.00 | 3.86 | 3.99 | 3.99 | 0.76% | 249,665 |
| Feb 24, 2026 | 3.82 | 4.00 | 3.71 | 3.96 | 3.96 | 4.77% | 531,509 |
| Feb 23, 2026 | 3.92 | 3.92 | 3.77 | 3.78 | 3.78 | -2.33% | 316,401 |
| Feb 20, 2026 | 4.02 | 4.07 | 3.86 | 3.87 | 3.87 | -3.98% | 438,620 |
| Feb 19, 2026 | 3.87 | 4.05 | 3.84 | 4.03 | 4.03 | 4.27% | 296,918 |
| Feb 18, 2026 | 3.94 | 4.12 | 3.74 | 3.86 | 3.86 | -1.66% | 744,647 |
| Feb 17, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.88% | 299,574 |
| Feb 16, 2026 | 3.95 | 4.00 | 3.88 | 4.00 | 4.00 | 1.39% | 351,347 |
| Feb 13, 2026 | 3.97 | 4.00 | 3.87 | 3.95 | 3.95 | -0.38% | 359,463 |
| Feb 12, 2026 | 3.93 | 4.01 | 3.88 | 3.96 | 3.96 | 1.02% | 299,610 |
| Feb 11, 2026 | 4.02 | 4.02 | 3.89 | 3.92 | 3.92 | -2.97% | 415,602 |
| Feb 10, 2026 | 4.01 | 4.07 | 3.96 | 4.04 | 4.04 | 0.37% | 205,360 |
| Feb 9, 2026 | 3.96 | 4.10 | 3.92 | 4.03 | 4.03 | 1.64% | 503,770 |
| Feb 6, 2026 | 3.98 | 4.12 | 3.93 | 3.96 | 3.96 | -0.50% | 788,906 |
| Feb 5, 2026 | 4.18 | 4.18 | 3.97 | 3.98 | 3.98 | -4.10% | 719,746 |
| Feb 4, 2026 | 4.30 | 4.31 | 4.15 | 4.15 | 4.15 | -4.49% | 517,294 |
| Feb 3, 2026 | 4.36 | 4.36 | 4.20 | 4.35 | 4.35 | - | 535,840 |
| Feb 2, 2026 | 4.20 | 4.39 | 4.16 | 4.35 | 4.35 | 0.93% | 450,655 |
| Jan 30, 2026 | 4.44 | 4.54 | 4.30 | 4.31 | 4.31 | -2.60% | 403,484 |
| Jan 29, 2026 | 4.70 | 4.72 | 4.41 | 4.42 | 4.42 | -5.76% | 734,350 |
| Jan 28, 2026 | 4.66 | 4.76 | 4.52 | 4.69 | 4.69 | 1.30% | 450,848 |
| Jan 27, 2026 | 4.50 | 4.68 | 4.42 | 4.63 | 4.63 | 4.04% | 776,306 |
| Jan 26, 2026 | 4.77 | 4.90 | 4.42 | 4.45 | 4.45 | -3.89% | 1,054,070 |
| Jan 23, 2026 | 4.28 | 4.70 | 4.28 | 4.63 | 4.63 | 9.85% | 1,785,253 |
| Jan 22, 2026 | 3.91 | 4.45 | 3.91 | 4.22 | 4.22 | 8.77% | 1,897,198 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.80 | 3.88 | 3.88 | -2.27% | 796,259 |
| Jan 20, 2026 | 3.96 | 4.00 | 3.86 | 3.97 | 3.97 | 1.67% | 448,262 |
| Jan 19, 2026 | 4.01 | 4.01 | 3.86 | 3.90 | 3.90 | -2.13% | 908,992 |
| Jan 16, 2026 | 4.03 | 4.05 | 3.90 | 3.99 | 3.99 | -1.73% | 489,478 |
| Jan 15, 2026 | 3.94 | 4.07 | 3.80 | 4.06 | 4.06 | 3.58% | 856,692 |
| Jan 14, 2026 | 4.15 | 4.18 | 3.88 | 3.92 | 3.92 | -5.66% | 623,036 |
| Jan 13, 2026 | 4.07 | 4.26 | 3.97 | 4.15 | 4.15 | 2.47% | 617,676 |
| Jan 12, 2026 | 4.10 | 4.23 | 4.03 | 4.05 | 4.05 | -1.22% | 399,995 |
| Jan 9, 2026 | 4.10 | 4.10 | 3.95 | 4.10 | 4.10 | 1.99% | 327,184 |
| Jan 8, 2026 | 4.05 | 4.08 | 3.94 | 4.02 | 4.02 | -3.02% | 280,338 |
| Jan 7, 2026 | 3.94 | 4.15 | 3.90 | 4.15 | 4.15 | 7.24% | 510,504 |
| Jan 5, 2026 | 4.00 | 4.09 | 3.84 | 3.87 | 3.87 | -3.37% | 523,059 |
| Jan 2, 2026 | 4.26 | 4.36 | 4.00 | 4.00 | 4.00 | -5.88% | 576,016 |
| Dec 30, 2025 | 4.02 | 4.28 | 4.02 | 4.25 | 4.25 | 7.59% | 860,745 |
| Dec 29, 2025 | 3.90 | 4.10 | 3.89 | 3.95 | 3.95 | 3.13% | 689,693 |
| Dec 23, 2025 | 3.93 | 4.07 | 3.82 | 3.83 | 3.83 | -2.42% | 746,120 |
| Dec 22, 2025 | 3.99 | 4.14 | 3.91 | 3.93 | 3.93 | 0.51% | 412,606 |
| Dec 19, 2025 | 4.13 | 4.20 | 3.91 | 3.91 | 3.91 | -5.90% | 639,962 |
| Dec 18, 2025 | 4.16 | 4.19 | 4.07 | 4.15 | 4.15 | -1.19% | 197,302 |
| Dec 17, 2025 | 4.21 | 4.27 | 4.10 | 4.20 | 4.20 | - | 437,093 |
| Dec 16, 2025 | 4.33 | 4.33 | 4.00 | 4.20 | 4.20 | -4.98% | 1,074,594 |
| Dec 15, 2025 | 4.43 | 4.56 | 4.30 | 4.42 | 4.42 | -1.78% | 332,762 |
| Dec 12, 2025 | 4.54 | 4.58 | 4.42 | 4.50 | 4.50 | -0.55% | 105,378 |
| Dec 11, 2025 | 4.34 | 4.55 | 4.33 | 4.53 | 4.53 | 4.50% | 244,884 |
| Dec 10, 2025 | 4.51 | 4.53 | 4.33 | 4.33 | 4.33 | -4.63% | 142,964 |
| Dec 9, 2025 | 4.43 | 4.62 | 4.43 | 4.54 | 4.54 | 3.42% | 369,077 |
| Dec 8, 2025 | 4.69 | 4.71 | 4.38 | 4.39 | 4.39 | -6.30% | 656,570 |
| 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 |