XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 94.500 | 95.400 | 91.400 | 94.400 | 92.705 | 3,873 |
| 2024-05-27 | 90.000 | 95.500 | 90.000 | 94.500 | 92.804 | 4,480 |
| 2024-05-24 | 88.900 | 91.200 | 86.600 | 89.200 | 87.599 | 8,344 |
| 2024-05-23 | 90.400 | 91.800 | 88.400 | 89.000 | 87.402 | 6,564 |
| 2024-05-22 | 93.300 | 93.300 | 88.800 | 90.400 | 88.777 | 4,789 |
| 2024-05-21 | 94.600 | 94.600 | 92.900 | 93.300 | 91.625 | 916 |
| 2024-05-20 | 92.700 | 98.600 | 92.300 | 94.600 | 92.902 | 11,560 |
| 2024-05-17 | 89.800 | 98.900 | 89.800 | 92.600 | 90.938 | 14,490 |
| 2024-05-16 | 91.400 | 92.100 | 89.400 | 90.300 | 88.188 | 9,800 |
| 2024-05-15 | 86.800 | 92.200 | 86.000 | 91.400 | 89.262 | 14,523 |
| 2024-05-14 | 84.800 | 87.800 | 82.000 | 87.700 | 85.649 | 11,295 |
| 2024-05-13 | 87.400 | 87.400 | 81.000 | 85.600 | 83.598 | 23,573 |
| 2024-05-10 | 88.900 | 91.300 | 86.000 | 87.800 | 85.746 | 21,861 |
| 2024-05-08 | 95.400 | 95.400 | 88.200 | 88.800 | 86.723 | 21,816 |
| 2024-05-07 | 95.500 | 99.800 | 93.100 | 94.700 | 92.485 | 5,883 |
| 2024-05-06 | 96.000 | 100.00 | 91.500 | 100.00 | 97.661 | 14,861 |
| 2024-05-03 | 95.500 | 98.900 | 90.100 | 98.500 | 96.196 | 3,017 |
| 2024-05-02 | 92.600 | 95.500 | 90.700 | 95.500 | 93.266 | 3,979 |
| 2024-04-30 | 94.000 | 95.900 | 91.200 | 92.600 | 90.434 | 5,689 |
| 2024-04-29 | 96.500 | 99.600 | 94.000 | 94.000 | 91.801 | 7,505 |
| 2024-04-26 | 91.000 | 100.20 | 88.000 | 96.400 | 94.145 | 20,469 |
| 2024-04-25 | 98.000 | 103.80 | 90.000 | 90.900 | 88.774 | 40,401 |
| 2024-04-24 | 96.000 | 98.400 | 96.000 | 98.000 | 95.708 | 4,466 |
| 2024-04-23 | 99.200 | 99.200 | 96.000 | 97.300 | 95.024 | 4,715 |
| 2024-04-22 | 99.200 | 99.900 | 97.900 | 98.900 | 96.587 | 4,751 |
| 2024-04-19 | 100.60 | 100.80 | 99.000 | 99.900 | 97.563 | 5,031 |
| 2024-04-18 | 104.80 | 105.00 | 100.00 | 100.80 | 98.442 | 8,581 |
| 2024-04-17 | 98.000 | 104.80 | 98.000 | 104.80 | 102.35 | 22,777 |
| 2024-04-16 | 97.500 | 100.00 | 96.500 | 98.000 | 95.708 | 7,006 |
| 2024-04-15 | 98.900 | 104.00 | 96.000 | 97.500 | 95.220 | 5,655 |
| 2024-04-12 | 98.500 | 104.00 | 97.000 | 98.900 | 96.587 | 9,106 |
| 2024-04-11 | 95.700 | 99.500 | 93.600 | 98.500 | 96.196 | 6,303 |
| 2024-04-10 | 98.800 | 99.900 | 94.300 | 95.700 | 93.462 | 20,839 |
| 2024-04-09 | 92.500 | 104.20 | 90.800 | 98.700 | 96.392 | 30,728 |
| 2024-04-08 | 88.100 | 93.500 | 87.200 | 92.500 | 90.337 | 9,657 |
| 2024-04-05 | 89.000 | 89.000 | 86.400 | 88.200 | 86.137 | 6,973 |
| 2024-04-04 | 87.000 | 88.500 | 86.000 | 86.000 | 83.989 | 5,611 |
| 2024-04-03 | 85.000 | 88.900 | 85.000 | 87.000 | 84.965 | 10,511 |
| 2024-04-02 | 84.600 | 87.800 | 82.000 | 84.000 | 82.035 | 11,985 |
| 2024-03-28 | 78.800 | 84.600 | 77.700 | 84.600 | 82.621 | 6,275 |
| 2024-03-27 | 78.600 | 80.900 | 78.500 | 79.500 | 77.641 | 4,868 |
| 2024-03-26 | 78.400 | 80.200 | 78.400 | 79.000 | 77.152 | 5,670 |
| 2024-03-25 | 78.000 | 81.400 | 76.200 | 78.400 | 76.566 | 4,214 |
| 2024-03-22 | 75.000 | 85.100 | 74.500 | 78.100 | 76.273 | 20,541 |
| 2024-03-21 | 73.000 | 79.000 | 72.400 | 77.900 | 76.078 | 11,804 |
| 2024-03-20 | 72.000 | 74.600 | 71.000 | 74.000 | 72.269 | 10,585 |
| 2024-03-19 | 72.300 | 73.200 | 71.200 | 71.300 | 69.632 | 3,761 |
| 2024-03-18 | 73.000 | 73.200 | 70.800 | 72.300 | 70.609 | 9,182 |
| 2024-03-15 | 71.900 | 74.900 | 70.300 | 73.000 | 71.293 | 8,757 |
| 2024-03-14 | 73.000 | 73.500 | 70.100 | 71.900 | 70.218 | 12,334 |
| 2024-03-13 | 74.400 | 74.600 | 73.300 | 73.500 | 71.781 | 4,065 |
| 2024-03-12 | 74.200 | 74.300 | 73.500 | 74.300 | 72.562 | 4,985 |
| 2024-03-11 | 74.200 | 75.200 | 73.900 | 74.300 | 72.562 | 2,236 |
| 2024-03-08 | 73.700 | 76.000 | 73.100 | 74.200 | 72.465 | 3,542 |
| 2024-03-07 | 75.100 | 76.300 | 73.000 | 73.700 | 71.976 | 17,966 |
| 2024-03-06 | 76.100 | 76.300 | 75.000 | 75.200 | 73.441 | 2,127 |
| 2024-03-05 | 76.900 | 77.400 | 75.100 | 76.300 | 74.515 | 4,233 |
| 2024-03-04 | 77.300 | 77.400 | 76.900 | 77.000 | 75.199 | 6,103 |
| 2024-03-01 | 78.900 | 78.900 | 77.100 | 77.300 | 75.492 | 4,797 |
| 2024-02-29 | 79.100 | 79.500 | 78.100 | 78.900 | 77.055 | 2,243 |
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.