XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 79.100 | 79.500 | 78.100 | 78.900 | 77.055 | 2,243 |
| 2024-02-28 | 79.000 | 79.400 | 78.500 | 79.100 | 77.250 | 2,178 |
| 2024-02-27 | 78.900 | 79.100 | 78.100 | 79.000 | 77.152 | 3,441 |
| 2024-02-26 | 78.500 | 79.900 | 78.500 | 79.000 | 77.152 | 1,069 |
| 2024-02-23 | 80.000 | 80.700 | 78.400 | 79.300 | 77.445 | 2,136 |
| 2024-02-22 | 80.700 | 80.700 | 79.000 | 79.000 | 77.152 | 2,339 |
| 2024-02-21 | 78.700 | 79.800 | 78.000 | 79.800 | 77.934 | 6,043 |
| 2024-02-20 | 80.300 | 80.700 | 78.700 | 78.700 | 76.859 | 5,064 |
| 2024-02-19 | 78.600 | 80.900 | 78.600 | 80.300 | 78.422 | 5,269 |
| 2024-02-16 | 77.300 | 81.000 | 77.300 | 80.000 | 78.129 | 5,559 |
| 2024-02-15 | 78.300 | 81.300 | 77.200 | 77.300 | 75.492 | 8,341 |
| 2024-02-14 | 82.000 | 82.000 | 78.100 | 78.900 | 77.055 | 8,113 |
| 2024-02-13 | 80.800 | 82.700 | 80.800 | 82.000 | 80.082 | 835 |
| 2024-02-12 | 83.000 | 83.700 | 80.500 | 80.500 | 78.617 | 9,035 |
| 2024-02-09 | 81.500 | 83.800 | 81.000 | 83.500 | 81.547 | 12,818 |
| 2024-02-08 | 89.000 | 89.000 | 77.800 | 81.500 | 79.594 | 24,932 |
| 2024-02-07 | 80.300 | 86.400 | 80.300 | 85.800 | 83.793 | 15,777 |
| 2024-02-06 | 83.000 | 83.600 | 81.100 | 83.300 | 81.352 | 11,280 |
| 2024-02-05 | 83.200 | 83.700 | 82.000 | 83.000 | 81.059 | 4,673 |
| 2024-02-02 | 80.000 | 82.200 | 80.000 | 82.000 | 80.082 | 12,212 |
| 2024-02-01 | 80.000 | 80.300 | 77.400 | 80.000 | 78.129 | 8,502 |
| 2024-01-31 | 77.300 | 80.000 | 77.000 | 80.000 | 78.129 | 3,325 |
| 2024-01-30 | 79.100 | 80.200 | 77.300 | 77.300 | 75.492 | 1,273 |
| 2024-01-29 | 78.100 | 80.900 | 77.300 | 79.100 | 77.250 | 14,009 |
| 2024-01-26 | 77.700 | 79.600 | 77.500 | 78.100 | 76.273 | 3,705 |
| 2024-01-25 | 79.000 | 79.800 | 77.200 | 77.700 | 75.883 | 3,523 |
| 2024-01-24 | 79.000 | 79.300 | 77.500 | 77.900 | 76.078 | 8,017 |
| 2024-01-23 | 80.600 | 81.300 | 79.000 | 79.000 | 77.152 | 1,979 |
| 2024-01-22 | 80.000 | 83.400 | 79.500 | 80.600 | 78.715 | 10,365 |
| 2024-01-19 | 83.400 | 83.400 | 79.300 | 80.000 | 78.129 | 6,093 |
| 2024-01-18 | 79.300 | 81.800 | 79.200 | 80.700 | 78.813 | 4,758 |
| 2024-01-17 | 81.100 | 81.100 | 78.100 | 79.000 | 77.152 | 4,382 |
| 2024-01-16 | 80.300 | 81.800 | 78.700 | 78.800 | 76.957 | 4,241 |
| 2024-01-15 | 82.400 | 83.400 | 80.300 | 80.300 | 78.422 | 4,838 |
| 2024-01-12 | 80.500 | 83.900 | 80.500 | 82.400 | 80.473 | 11,215 |
| 2024-01-11 | 83.600 | 83.600 | 79.100 | 80.200 | 78.324 | 10,022 |
| 2024-01-10 | 83.500 | 84.800 | 78.900 | 79.100 | 77.250 | 7,597 |
| 2024-01-09 | 80.000 | 83.900 | 80.000 | 83.500 | 81.547 | 13,806 |
| 2024-01-08 | 79.000 | 81.700 | 79.000 | 79.400 | 77.543 | 5,526 |
| 2024-01-05 | 80.200 | 80.200 | 78.900 | 79.000 | 77.152 | 4,280 |
| 2024-01-04 | 79.900 | 80.300 | 79.300 | 80.200 | 78.324 | 2,960 |
| 2024-01-03 | 78.700 | 80.900 | 78.500 | 79.900 | 78.031 | 13,754 |
| 2024-01-02 | 76.900 | 78.800 | 75.800 | 78.600 | 76.762 | 8,901 |
| 2023-12-29 | 76.700 | 77.000 | 74.800 | 76.400 | 74.613 | 21,299 |
| 2023-12-28 | 75.800 | 77.000 | 75.100 | 75.900 | 74.125 | 9,896 |
| 2023-12-27 | 75.500 | 77.500 | 75.100 | 75.800 | 74.027 | 26,788 |
| 2023-12-22 | 75.100 | 75.500 | 74.500 | 75.100 | 73.344 | 19,862 |
| 2023-12-21 | 75.200 | 75.600 | 75.000 | 75.100 | 73.344 | 11,277 |
| 2023-12-20 | 75.500 | 78.100 | 75.000 | 75.200 | 73.441 | 18,402 |
| 2023-12-19 | 75.000 | 78.000 | 75.000 | 75.500 | 73.734 | 12,514 |
| 2023-12-18 | 76.000 | 76.900 | 75.000 | 75.200 | 73.441 | 12,036 |
| 2023-12-15 | 78.200 | 78.900 | 76.000 | 76.000 | 74.222 | 13,037 |
| 2023-12-14 | 75.800 | 78.400 | 75.200 | 76.100 | 74.320 | 8,075 |
| 2023-12-13 | 75.200 | 79.400 | 73.100 | 75.000 | 73.246 | 16,247 |
| 2023-12-12 | 79.300 | 80.900 | 75.200 | 75.200 | 73.441 | 5,085 |
| 2023-12-11 | 77.000 | 79.900 | 77.000 | 79.300 | 77.445 | 9,603 |
| 2023-12-08 | 77.200 | 79.000 | 75.800 | 76.700 | 74.906 | 10,089 |
| 2023-12-07 | 75.300 | 77.700 | 75.000 | 77.200 | 75.394 | 12,739 |
| 2023-12-06 | 75.600 | 76.700 | 75.000 | 75.300 | 73.539 | 6,027 |
| 2023-12-05 | 74.600 | 76.700 | 74.200 | 75.600 | 73.832 | 27,294 |
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.