SaltX Technology Holding AB (publ) (0G6W.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:21PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.30 | 5.34 | 5.27 | 5.27 | 5.27 | 5,139 |
| 16 May 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2,716 |
| 15 May 2024 | 4.68 | 4.68 | 4.59 | 4.59 | 4.59 | 2,108 |
| 14 May 2024 | 4.49 | 4.53 | 4.49 | 4.53 | 4.53 | 2,673 |
| 13 May 2024 | 4.63 | 4.90 | 4.63 | 4.78 | 4.78 | 11,253 |
| 10 May 2024 | 3.82 | 4.24 | 3.82 | 4.24 | 4.24 | 6,665 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 6,714 |
| 02 May 2024 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 4,560 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 3.45 | 3.67 | 3.45 | 3.67 | 3.67 | 1,546 |
| 25 Apr 2024 | 3.48 | 3.48 | 3.32 | 3.45 | 3.45 | 2,805 |
| 24 Apr 2024 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1,643 |
| 23 Apr 2024 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | 1,243 |
| 22 Apr 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 2,005 |
| 19 Apr 2024 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | 2,228 |
| 18 Apr 2024 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | 4,286 |
| 17 Apr 2024 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 3,763 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | 6,872 |
| 12 Apr 2024 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | 6,678 |
| 11 Apr 2024 | 3.77 | 3.85 | 3.74 | 3.80 | 3.80 | 6,222 |
| 10 Apr 2024 | 3.84 | 3.92 | 3.83 | 3.91 | 3.91 | 3,121 |
| 09 Apr 2024 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | 3,554 |
| 08 Apr 2024 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | 6,647 |
| 05 Apr 2024 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | 10,069 |
| 04 Apr 2024 | 3.72 | 3.92 | 3.72 | 3.92 | 3.92 | 6,576 |
| 03 Apr 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 3,353 |
| 02 Apr 2024 | 4.01 | 4.10 | 3.99 | 3.99 | 3.99 | 11,948 |
| 28 Mar 2024 | 4.61 | 4.61 | 4.35 | 4.35 | 4.35 | 2,946 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 284 |
| 25 Mar 2024 | 4.42 | 4.42 | 4.31 | 4.31 | 4.31 | 376 |
| 22 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 284 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 843 |
| 19 Mar 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 986 |
| 18 Mar 2024 | 3.63 | 4.11 | 3.63 | 4.11 | 4.11 | 19,512 |
| 15 Mar 2024 | 3.54 | 3.55 | 3.54 | 3.55 | 3.55 | 3,732 |
| 14 Mar 2024 | 3.18 | 3.31 | 3.13 | 3.13 | 3.13 | 20,183 |
| 13 Mar 2024 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | 13,632 |
| 12 Mar 2024 | 3.58 | 3.89 | 3.56 | 3.61 | 3.61 | 23,501 |
| 11 Mar 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9,553 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2,600 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 343 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 46 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3,446 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1,500 |
| 26 Jan 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 40 |
| 25 Jan 2024 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 4,320 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 2,381 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 8,020 |
| 15 Jan 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 50 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2,970 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.