SolidX AB (SOLIDX.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 11:52AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.6100 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 07 May 2024 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | 3.6100 | 297 |
| 06 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 03 May 2024 | 3.5000 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 3,684 |
| 02 May 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 500 |
| 30 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 537 |
| 29 Apr 2024 | 3.6000 | 3.6000 | 3.5100 | 3.5100 | 3.5100 | 765 |
| 26 Apr 2024 | 3.7100 | 3.7200 | 3.5100 | 3.5200 | 3.5200 | 1,096 |
| 25 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 500 |
| 24 Apr 2024 | 3.5000 | 3.7100 | 3.5000 | 3.7100 | 3.7100 | 1,442 |
| 23 Apr 2024 | 3.5400 | 3.5400 | 3.5300 | 3.5400 | 3.5400 | 7,876 |
| 22 Apr 2024 | 3.7000 | 3.7200 | 3.5200 | 3.7200 | 3.7200 | 4,808 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 15 |
| 18 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 2,683 |
| 17 Apr 2024 | 3.9000 | 4.1100 | 3.9000 | 4.1100 | 4.1100 | 1,063 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 369 |
| 15 Apr 2024 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | 4.0000 | 6,165 |
| 12 Apr 2024 | 3.6000 | 4.5000 | 3.5900 | 3.8000 | 3.8000 | 3,608 |
| 11 Apr 2024 | 3.5900 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | 14,963 |
| 10 Apr 2024 | 4.0300 | 4.0300 | 3.6500 | 3.8000 | 3.8000 | 6,272 |
| 09 Apr 2024 | 3.8000 | 4.0400 | 3.8000 | 4.0400 | 4.0400 | 485 |
| 08 Apr 2024 | 3.6700 | 4.0400 | 3.4900 | 4.0400 | 4.0400 | 23,154 |
| 05 Apr 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 2,518 |
| 04 Apr 2024 | 3.8500 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 3,814 |
| 03 Apr 2024 | 3.7100 | 3.8700 | 3.7100 | 3.8700 | 3.8700 | 1,712 |
| 02 Apr 2024 | 3.8900 | 3.8900 | 3.7100 | 3.7100 | 3.7100 | 1,300 |
| 28 Mar 2024 | 4.0000 | 4.0000 | 3.6600 | 3.8900 | 3.8900 | 12,379 |
| 27 Mar 2024 | 4.4100 | 4.4100 | 4.1600 | 4.1600 | 4.1600 | 6,265 |
| 26 Mar 2024 | 4.4100 | 4.4100 | 4.1900 | 4.4100 | 4.4100 | 9,183 |
| 25 Mar 2024 | 4.4600 | 4.4600 | 4.4100 | 4.4100 | 4.4100 | 4,365 |
| 22 Mar 2024 | 4.0100 | 4.7600 | 4.0100 | 4.4600 | 4.4600 | 10,100 |
| 21 Mar 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 3,431 |
| 20 Mar 2024 | 4.2200 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 5,291 |
| 19 Mar 2024 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 5,489 |
| 18 Mar 2024 | 3.6000 | 3.9300 | 3.6000 | 3.9300 | 3.9300 | 14,740 |
| 15 Mar 2024 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | 3.6500 | 11,978 |
| 14 Mar 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 17,086 |
| 13 Mar 2024 | 3.5600 | 3.6800 | 3.5600 | 3.6400 | 3.6400 | 21,875 |
| 12 Mar 2024 | 3.6400 | 3.6400 | 3.4300 | 3.5600 | 3.5600 | 11,580 |
| 11 Mar 2024 | 3.6300 | 4.0400 | 3.4800 | 3.6600 | 3.6600 | 11,006 |
| 08 Mar 2024 | 3.6400 | 3.8100 | 3.6300 | 3.6300 | 3.6300 | 10,438 |
| 07 Mar 2024 | 4.0400 | 4.0400 | 3.8100 | 3.8100 | 3.8100 | 13,769 |
| 06 Mar 2024 | 3.8100 | 4.0000 | 3.8100 | 3.8100 | 3.8100 | 10,566 |
| 05 Mar 2024 | 4.2400 | 4.2400 | 4.0000 | 4.0500 | 4.0500 | 9,917 |
| 04 Mar 2024 | 4.4300 | 4.6400 | 4.0000 | 4.1100 | 4.1100 | 12,904 |
| 01 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 307 |
| 29 Feb 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 700 |
| 28 Feb 2024 | 4.4300 | 4.5000 | 4.4300 | 4.5000 | 4.5000 | 220 |
| 27 Feb 2024 | 4.5000 | 4.6200 | 4.4300 | 4.5000 | 4.5000 | 3,482 |
| 26 Feb 2024 | 4.2600 | 4.6800 | 4.2600 | 4.4500 | 4.4500 | 16,448 |
| 23 Feb 2024 | 4.1900 | 4.3800 | 4.1900 | 4.2600 | 4.2600 | 19,200 |
| 22 Feb 2024 | 4.1900 | 4.4300 | 4.1900 | 4.2200 | 4.2200 | 2,500 |
| 21 Feb 2024 | 4.1900 | 4.4000 | 4.1900 | 4.2100 | 4.2100 | 1,002 |
| 20 Feb 2024 | 4.2900 | 4.4300 | 4.2100 | 4.4000 | 4.4000 | 1,942 |
| 19 Feb 2024 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | 4.2500 | 2,893 |
| 16 Feb 2024 | 4.2000 | 4.4200 | 4.2000 | 4.2900 | 4.2900 | 2,540 |
| 15 Feb 2024 | 4.2200 | 4.4200 | 4.2100 | 4.4200 | 4.4200 | 8,691 |
| 14 Feb 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 451 |
| 13 Feb 2024 | 4.4000 | 4.4000 | 4.3200 | 4.4000 | 4.4000 | 83 |
| 12 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 1,128 |
| 09 Feb 2024 | 4.4300 | 4.4300 | 4.2200 | 4.3500 | 4.3500 | 7,604 |
| 08 Feb 2024 | 4.4300 | 4.6000 | 4.4300 | 4.6000 | 4.6000 | 200 |
| 07 Feb 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 2,132 |
| 06 Feb 2024 | 4.4500 | 4.6900 | 4.4300 | 4.6900 | 4.6900 | 7,865 |
| 05 Feb 2024 | 4.4300 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 1,021 |
| 02 Feb 2024 | 4.6000 | 4.6000 | 4.4300 | 4.4300 | 4.4300 | 4,672 |
| 01 Feb 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2,228 |
| 31 Jan 2024 | 4.7500 | 4.9800 | 4.7500 | 4.9800 | 4.9800 | 946 |
| 30 Jan 2024 | 4.5000 | 4.7800 | 4.5000 | 4.7800 | 4.7800 | 14,233 |
| 29 Jan 2024 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | 4.7000 | 14,248 |
| 26 Jan 2024 | 4.7100 | 5.0000 | 4.7100 | 5.0000 | 5.0000 | 7,995 |
| 25 Jan 2024 | 5.0000 | 5.0000 | 4.7300 | 4.9000 | 4.9000 | 4,649 |
| 24 Jan 2024 | 4.7800 | 5.0400 | 4.7000 | 5.0000 | 5.0000 | 42,337 |
| 23 Jan 2024 | 4.3400 | 4.7800 | 4.0800 | 4.7800 | 4.7800 | 41,910 |
| 22 Jan 2024 | 4.3300 | 4.5500 | 4.3300 | 4.4900 | 4.4900 | 1,930 |
| 19 Jan 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 18 Jan 2024 | 4.5900 | 4.5900 | 4.3400 | 4.4900 | 4.4900 | 2,130 |
| 17 Jan 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 350 |
| 16 Jan 2024 | 4.3300 | 4.5600 | 4.3300 | 4.5600 | 4.5600 | 8,317 |
| 15 Jan 2024 | 4.5200 | 4.5900 | 4.3800 | 4.3800 | 4.3800 | 882 |
| 12 Jan 2024 | 4.5200 | 4.7600 | 4.5200 | 4.5200 | 4.5200 | 2,127 |
| 11 Jan 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 340 |
| 10 Jan 2024 | 4.5400 | 4.7500 | 4.5300 | 4.5500 | 4.5500 | 1,723 |
| 09 Jan 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 1,104 |
| 08 Jan 2024 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | 4.7000 | 2,018 |
| 05 Jan 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 04 Jan 2024 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 305 |
| 03 Jan 2024 | 4.9300 | 4.9300 | 4.7100 | 4.7100 | 4.7100 | 2,130 |
| 02 Jan 2024 | 4.7800 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 10,097 |
| 29 Dec 2023 | 4.7000 | 4.9600 | 4.7000 | 4.7800 | 4.7800 | 8,186 |
| 28 Dec 2023 | 4.7000 | 4.8900 | 4.7000 | 4.8900 | 4.8900 | 2,029 |
| 27 Dec 2023 | 5.1000 | 5.1000 | 4.7000 | 4.9000 | 4.9000 | 15,127 |
| 22 Dec 2023 | 5.3400 | 5.3400 | 5.1000 | 5.1000 | 5.1000 | 3,931 |
| 21 Dec 2023 | 5.2000 | 5.5000 | 5.1400 | 5.3800 | 5.3800 | 29,743 |
| 20 Dec 2023 | 5.1600 | 5.3800 | 4.9000 | 5.1000 | 5.1000 | 7,858 |
| 19 Dec 2023 | 4.7000 | 5.2000 | 4.7000 | 5.1600 | 5.1600 | 72,995 |
| 18 Dec 2023 | 4.7400 | 4.9600 | 4.5400 | 4.9600 | 4.9600 | 13,909 |
| 15 Dec 2023 | 4.7500 | 4.9500 | 4.7000 | 4.9500 | 4.9500 | 4,818 |
| 14 Dec 2023 | 4.7000 | 4.9500 | 4.5300 | 4.9500 | 4.9500 | 16,891 |
| 13 Dec 2023 | 4.5300 | 4.9500 | 4.5100 | 4.9400 | 4.9400 | 32,751 |
| *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.