XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.500 | 77.800 | 75.500 | 76.500 | 75.127 | 1,576 |
| 2024-08-21 | 76.000 | 80.000 | 75.500 | 75.500 | 74.145 | 2,813 |
| 2024-08-20 | 77.200 | 81.000 | 75.700 | 75.700 | 74.341 | 1,713 |
| 2024-08-19 | 78.000 | 81.500 | 76.100 | 77.200 | 75.814 | 931 |
| 2024-08-16 | 75.700 | 83.000 | 73.100 | 80.900 | 79.448 | 2,835 |
| 2024-08-15 | 73.400 | 77.400 | 73.400 | 75.900 | 74.538 | 7,446 |
| 2024-08-14 | 73.100 | 75.000 | 72.000 | 72.200 | 70.904 | 23,896 |
| 2024-08-13 | 72.700 | 73.900 | 72.500 | 73.000 | 71.690 | 1,394 |
| 2024-08-12 | 74.700 | 76.000 | 72.100 | 72.700 | 71.395 | 2,875 |
| 2024-08-09 | 75.000 | 76.000 | 73.500 | 74.700 | 73.359 | 8,521 |
| 2024-08-08 | 77.800 | 77.800 | 75.000 | 75.800 | 74.439 | 3,726 |
| 2024-08-07 | 80.500 | 80.500 | 76.000 | 77.800 | 76.403 | 2,919 |
| 2024-08-06 | 79.900 | 80.400 | 78.200 | 80.100 | 78.662 | 1,457 |
| 2024-08-05 | 78.500 | 79.700 | 74.800 | 77.700 | 76.305 | 4,253 |
| 2024-08-02 | 83.000 | 83.500 | 78.600 | 81.000 | 79.546 | 3,483 |
| 2024-08-01 | 81.200 | 84.900 | 80.100 | 83.000 | 81.510 | 2,789 |
| 2024-07-31 | 82.000 | 82.000 | 80.700 | 81.500 | 80.037 | 1,228 |
| 2024-07-30 | 81.900 | 82.000 | 77.700 | 78.900 | 77.484 | 1,442 |
| 2024-07-29 | 78.800 | 81.000 | 77.200 | 80.900 | 79.448 | 5,307 |
| 2024-07-26 | 79.500 | 79.500 | 77.600 | 78.800 | 77.385 | 7,313 |
| 2024-07-25 | 77.400 | 78.600 | 75.500 | 78.600 | 77.189 | 1,404 |
| 2024-07-24 | 78.300 | 78.300 | 76.500 | 77.400 | 76.011 | 1,137 |
| 2024-07-23 | 77.200 | 79.700 | 75.900 | 78.400 | 76.993 | 5,200 |
| 2024-07-22 | 77.200 | 77.200 | 75.000 | 76.900 | 75.520 | 5,360 |
| 2024-07-19 | 78.000 | 78.900 | 77.000 | 77.200 | 75.814 | 1,780 |
| 2024-07-18 | 76.000 | 79.600 | 74.900 | 77.400 | 76.011 | 3,498 |
| 2024-07-17 | 76.000 | 78.000 | 75.800 | 77.200 | 75.814 | 4,413 |
| 2024-07-16 | 78.000 | 78.000 | 76.100 | 76.900 | 75.520 | 8,463 |
| 2024-07-15 | 77.600 | 78.900 | 76.200 | 78.000 | 76.600 | 4,001 |
| 2024-07-12 | 77.100 | 80.700 | 76.900 | 77.600 | 76.207 | 5,421 |
| 2024-07-11 | 80.200 | 80.200 | 76.700 | 77.100 | 75.716 | 14,059 |
| 2024-07-10 | 83.100 | 85.800 | 78.100 | 80.200 | 78.760 | 8,714 |
| 2024-07-09 | 87.400 | 88.000 | 81.600 | 83.100 | 81.608 | 18,298 |
| 2024-07-08 | 86.700 | 88.800 | 86.200 | 87.400 | 85.831 | 1,591 |
| 2024-07-05 | 86.400 | 89.000 | 84.100 | 86.700 | 85.144 | 12,312 |
| 2024-07-04 | 82.500 | 87.900 | 82.000 | 86.400 | 84.849 | 13,536 |
| 2024-07-03 | 82.600 | 82.600 | 81.600 | 82.500 | 81.019 | 6,822 |
| 2024-07-02 | 83.300 | 84.000 | 83.300 | 83.900 | 82.394 | 6,836 |
| 2024-07-01 | 86.900 | 87.900 | 83.000 | 83.300 | 81.805 | 9,047 |
| 2024-06-28 | 88.500 | 88.900 | 86.600 | 86.900 | 85.340 | 1,782 |
| 2024-06-27 | 87.100 | 88.300 | 87.000 | 88.300 | 86.715 | 4,848 |
| 2024-06-26 | 88.100 | 88.100 | 86.300 | 87.100 | 85.536 | 5,248 |
| 2024-06-25 | 85.000 | 89.300 | 84.500 | 88.100 | 86.519 | 10,166 |
| 2024-06-24 | 83.700 | 85.700 | 83.700 | 85.000 | 83.474 | 4,722 |
| 2024-06-20 | 86.000 | 86.400 | 84.000 | 85.800 | 84.260 | 4,155 |
| 2024-06-19 | 85.500 | 86.100 | 83.500 | 84.300 | 82.787 | 6,802 |
| 2024-06-18 | 86.100 | 89.500 | 85.200 | 85.500 | 83.965 | 1,199 |
| 2024-06-17 | 88.700 | 90.900 | 85.600 | 85.600 | 84.063 | 3,855 |
| 2024-06-14 | 88.000 | 88.700 | 84.800 | 88.700 | 87.108 | 6,819 |
| 2024-06-13 | 92.400 | 94.600 | 87.800 | 88.800 | 87.206 | 947 |
| 2024-06-12 | 87.500 | 93.100 | 85.600 | 92.400 | 90.741 | 9,378 |
| 2024-06-11 | 85.800 | 86.300 | 83.600 | 85.600 | 84.063 | 5,999 |
| 2024-06-10 | 86.600 | 88.500 | 86.300 | 86.300 | 84.751 | 3,021 |
| 2024-06-07 | 88.500 | 89.000 | 86.500 | 86.600 | 85.045 | 1,896 |
| 2024-06-05 | 84.400 | 87.800 | 84.400 | 85.900 | 84.358 | 17,742 |
| 2024-06-04 | 86.000 | 86.100 | 84.300 | 84.300 | 82.787 | 2,988 |
| 2024-06-03 | 87.900 | 88.300 | 85.300 | 86.000 | 84.456 | 8,559 |
| 2024-05-31 | 91.600 | 91.600 | 88.000 | 88.000 | 86.420 | 12,416 |
| 2024-05-30 | 92.100 | 92.500 | 89.800 | 89.800 | 88.188 | 1,726 |
| 2024-05-29 | 94.400 | 94.500 | 90.900 | 91.900 | 90.250 | 3,675 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.5000 SEK |
| 2024-11-11 | 0.5000 SEK |
| 2024-05-17 | 0.5000 SEK |
| 2023-11-13 | 0.7500 SEK |
| 2023-05-12 | 1.0000 SEK |
| 2022-05-13 | 3.5000 SEK |
| 2021-06-04 | 2.5000 SEK |
| 2019-05-10 | 4.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.