XANO Industri AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	73.600	75.000	72.300	75.000	73.246	21,364
2023-12-01	71.700	74.300	71.400	73.600	71.879	12,943
2023-11-30	74.200	75.500	70.900	71.700	70.023	319,649
2023-11-29	76.300	76.300	73.600	75.600	73.832	8,570
2023-11-28	73.600	75.800	73.500	73.700	71.976	7,560
2023-11-27	78.600	79.700	73.800	73.800	72.074	29,280
2023-11-24	78.000	78.900	76.500	78.600	76.762	3,376
2023-11-23	76.300	77.900	76.000	77.900	76.078	14,310
2023-11-22	77.000	79.600	76.300	76.300	74.515	25,117
2023-11-21	78.100	78.900	77.000	77.000	75.199	16,559
2023-11-20	80.200	80.200	76.300	78.100	76.273	16,238
2023-11-17	80.200	81.800	77.000	80.300	78.422	18,761
2023-11-16	75.900	84.500	75.600	80.000	78.129	66,647
2023-11-15	76.300	78.500	74.200	74.500	72.758	8,826
2023-11-14	77.600	77.800	74.000	77.600	75.785	8,915
2023-11-13	78.900	79.700	74.900	75.200	73.441	8,614
2023-11-10	79.100	81.400	78.600	78.900	76.324	3,418
2023-11-09	79.900	81.000	78.600	79.100	76.518	9,272
2023-11-08	78.200	80.000	78.000	78.500	75.937	5,882
2023-11-07	81.300	82.500	78.400	78.500	75.937	5,894
2023-11-06	79.900	83.900	79.000	80.400	77.775	5,250
2023-11-03	80.400	81.600	77.200	79.900	77.291	4,666
2023-11-02	84.500	84.500	80.100	80.200	77.582	3,770
2023-11-01	83.000	84.500	80.800	80.800	78.162	13,489
2023-10-31	81.400	84.900	81.300	83.000	80.290	22,081
2023-10-30	81.300	83.000	80.600	81.300	78.646	3,698
2023-10-27	82.800	83.800	81.300	81.300	78.646	10,033
2023-10-26	81.300	90.000	80.700	81.000	78.355	26,947
2023-10-25	83.300	83.300	80.800	81.300	78.646	4,378
2023-10-24	81.300	83.800	81.000	81.300	78.646	7,983
2023-10-23	82.300	84.900	79.900	81.300	78.646	5,090
2023-10-20	80.000	82.300	79.300	79.600	77.001	6,859
2023-10-19	79.600	81.200	76.200	81.200	78.549	2,909
2023-10-18	79.300	79.400	76.400	79.300	76.711	9,232
2023-10-17	80.800	85.000	79.400	79.400	76.808	3,002
2023-10-16	80.000	84.000	80.000	80.800	78.162	14,550
2023-10-13	83.600	83.600	80.000	80.000	77.388	14,486
2023-10-12	82.500	84.000	81.100	83.600	80.871	8,524
2023-10-11	81.000	81.900	75.200	80.600	77.969	5,730
2023-10-10	81.100	85.500	81.000	81.000	78.355	8,406
2023-10-09	78.300	79.900	77.400	78.500	75.937	14,261
2023-10-06	81.000	81.000	77.900	80.200	77.582	13,259
2023-10-05	73.900	81.700	73.900	81.300	78.646	13,547
2023-10-04	80.700	80.700	73.900	73.900	71.487	64,159
2023-10-03	78.800	80.300	77.300	79.700	77.098	2,498
2023-10-02	80.200	82.500	77.900	78.800	76.227	11,778
2023-09-29	83.600	83.800	80.000	80.000	77.388	7,228
2023-09-28	84.400	84.900	81.200	84.000	81.258	7,956
2023-09-27	89.000	89.000	80.300	84.400	81.644	41,658
2023-09-26	87.000	87.000	82.500	83.500	80.774	10,267
2023-09-25	90.800	90.800	85.200	85.200	82.418	69,971
2023-09-22	91.700	91.700	88.800	90.800	87.836	1,114
2023-09-21	89.500	91.800	88.700	89.800	86.868	6,196
2023-09-20	89.600	89.600	88.000	89.500	86.578	5,090
2023-09-19	89.300	90.600	87.000	89.400	86.481	17,124
2023-09-18	89.000	92.000	88.000	90.000	87.062	7,005
2023-09-15	92.600	92.600	88.700	89.000	86.094	6,928
2023-09-14	90.300	94.000	88.900	90.000	87.062	9,031
2023-09-13	94.000	94.000	90.300	91.000	88.029	2,525
2023-09-12	92.900	94.900	90.000	90.000	87.062	5,008

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.