Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,186.48 -890.52 (-1.33%) CMC Crypto 200
1,429.54 +14.78 (+1.04%)
SaltX Technology Holding AB (publ) (0G6W.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 02:47PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.5200 | 3.5200 | 3.5050 | 3.5050 | 3.5050 | 1,243 |
| 22 Apr 2024 | 3.4752 | 3.4752 | 3.4752 | 3.4752 | 3.4752 | 2,005 |
| 19 Apr 2024 | 3.6502 | 3.6502 | 3.4900 | 3.4900 | 3.4900 | 2,228 |
| 18 Apr 2024 | 3.3650 | 3.3650 | 3.2950 | 3.2950 | 3.2950 | 4,286 |
| 17 Apr 2024 | 3.3750 | 3.3950 | 3.3750 | 3.3950 | 3.3950 | 3,763 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 3.5350 | 3.5350 | 3.4900 | 3.4900 | 3.4900 | 6,872 |
| 12 Apr 2024 | 3.8250 | 3.8250 | 3.8000 | 3.8000 | 3.8000 | 6,678 |
| 11 Apr 2024 | 3.7650 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 6,222 |
| 10 Apr 2024 | 3.8400 | 3.9200 | 3.8300 | 3.9150 | 3.9150 | 3,121 |
| 09 Apr 2024 | 3.8000 | 3.8450 | 3.8000 | 3.8450 | 3.8450 | 3,554 |
| 08 Apr 2024 | 3.8850 | 3.8850 | 3.8400 | 3.8800 | 3.8800 | 6,647 |
| 05 Apr 2024 | 3.5750 | 3.6250 | 3.5750 | 3.5900 | 3.5900 | 10,069 |
| 04 Apr 2024 | 3.7250 | 3.9250 | 3.7200 | 3.9250 | 3.9250 | 6,576 |
| 03 Apr 2024 | 3.8450 | 3.9503 | 3.8450 | 3.9500 | 3.9500 | 3,353 |
| 02 Apr 2024 | 4.0060 | 4.1040 | 3.9903 | 3.9903 | 3.9903 | 11,948 |
| 28 Mar 2024 | 4.6080 | 4.6080 | 4.3500 | 4.3500 | 4.3500 | 2,946 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 4.6203 | 4.6203 | 4.6203 | 4.6203 | 4.6203 | 284 |
| 25 Mar 2024 | 4.4203 | 4.4203 | 4.3140 | 4.3140 | 4.3140 | 376 |
| 22 Mar 2024 | 4.4423 | 4.4423 | 4.4423 | 4.4423 | 4.4423 | 284 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | 843 |
| 19 Mar 2024 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | 986 |
| 18 Mar 2024 | 3.6300 | 4.1060 | 3.6300 | 4.1060 | 4.1060 | 19,512 |
| 15 Mar 2024 | 3.5400 | 3.5500 | 3.5400 | 3.5500 | 3.5500 | 3,732 |
| 14 Mar 2024 | 3.1760 | 3.3102 | 3.1260 | 3.1260 | 3.1260 | 20,183 |
| 13 Mar 2024 | 3.1940 | 3.1940 | 3.0680 | 3.0680 | 3.0680 | 13,632 |
| 12 Mar 2024 | 3.5820 | 3.8920 | 3.5640 | 3.6120 | 3.6120 | 23,501 |
| 11 Mar 2024 | 3.8003 | 3.8003 | 3.8003 | 3.8003 | 3.8003 | 9,553 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 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 | 3.2562 | 3.2562 | 3.2562 | 3.2562 | 3.2562 | 343 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 3.4302 | 3.4302 | 3.4302 | 3.4302 | 3.4302 | 46 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3,446 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 1,500 |
| 26 Jan 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 40 |
| 25 Jan 2024 | 3.2440 | 3.2980 | 3.2440 | 3.2980 | 3.2980 | 4,320 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 2,381 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 8,020 |
| 15 Jan 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 50 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 3.6000 | 3.6000 | 3.5998 | 3.5998 | 3.5998 | 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 | - | - | - | - | - | - |
| 21 Dec 2023 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 2.5480 | 4,557 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 2.6400 | 2.6780 | 2.6400 | 2.6780 | 2.6780 | 8,080 |
| 14 Dec 2023 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | 2.6858 | 820 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 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.