XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	96.900	96.900	92.800	92.900	89.867	12,678
2023-09-08	96.100	98.500	96.100	96.900	93.736	807
2023-09-07	98.400	99.200	95.700	98.600	95.381	3,218
2023-09-06	96.500	98.700	95.200	98.400	95.187	3,816
2023-09-05	96.700	96.700	94.600	96.500	93.349	830
2023-09-04	96.700	96.700	94.100	96.700	93.543	2,343
2023-09-01	96.400	99.800	94.100	96.700	93.543	6,865
2023-08-31	98.000	99.900	93.600	94.100	91.028	524,059
2023-08-30	98.000	98.000	95.100	98.000	94.800	2,030
2023-08-29	100.00	104.00	97.800	98.000	94.800	4,048
2023-08-28	100.00	101.80	97.100	98.000	94.800	2,396
2023-08-25	102.00	102.00	99.100	100.00	96.735	2,605
2023-08-24	104.20	104.20	99.500	99.800	96.542	1,608
2023-08-23	104.00	105.00	101.20	104.20	100.80	3,739
2023-08-22	101.00	104.60	100.40	104.00	100.60	1,907
2023-08-21	105.00	105.00	98.600	98.900	95.671	4,301
2023-08-18	100.60	105.40	99.700	101.60	98.283	2,734
2023-08-17	104.80	104.80	101.20	101.60	98.283	758
2023-08-16	105.00	105.00	102.60	105.00	101.57	1,024
2023-08-15	105.00	107.00	102.60	105.60	102.15	4,857
2023-08-14	105.00	105.00	100.80	104.80	101.38	681
2023-08-11	102.40	102.40	99.100	100.80	97.509	4,758
2023-08-10	105.00	105.00	101.40	102.40	99.057	3,586
2023-08-09	104.20	107.00	104.00	105.00	101.57	629
2023-08-08	102.40	104.00	101.40	103.80	100.41	1,471
2023-08-07	105.80	105.80	102.40	104.40	100.99	1,560
2023-08-04	109.00	109.00	106.00	108.00	104.47	4,310
2023-08-03	112.00	112.00	109.00	110.40	106.80	1,824
2023-08-02	111.80	112.00	109.00	112.00	108.34	1,600
2023-08-01	112.00	112.00	108.60	111.80	108.15	1,629
2023-07-31	106.80	113.00	105.80	112.20	108.54	3,157
2023-07-28	107.80	107.80	106.00	106.80	103.31	768
2023-07-27	106.00	108.00	102.80	107.80	104.28	5,100
2023-07-26	106.00	106.40	103.40	106.00	102.54	2,617
2023-07-25	100.60	102.40	99.100	102.40	99.057	1,759
2023-07-24	101.20	101.40	98.500	100.60	97.316	1,342
2023-07-21	94.200	101.40	93.000	98.500	95.284	6,155
2023-07-20	103.20	103.20	94.200	94.200	91.125	6,787
2023-07-19	98.500	104.00	97.600	103.20	99.831	2,993
2023-07-18	101.00	101.80	97.900	98.500	95.284	2,810
2023-07-17	103.00	103.00	95.500	101.00	97.702	6,485
2023-07-14	108.60	109.40	103.00	103.00	99.637	6,468
2023-07-13	108.00	109.40	103.40	108.60	105.05	16,283
2023-07-12	114.20	114.20	110.80	112.00	108.34	7,268
2023-07-11	119.00	119.00	109.00	113.00	109.31	9,897
2023-07-10	104.40	119.60	104.40	116.60	112.79	9,750
2023-07-07	115.00	115.20	111.60	114.60	110.86	3,188
2023-07-06	114.40	115.00	112.60	115.00	111.25	2,660
2023-07-05	114.80	114.80	113.60	114.40	110.66	1,774
2023-07-04	115.60	115.60	113.60	115.00	111.25	1,977
2023-07-03	113.00	114.40	110.40	114.40	110.66	9,622
2023-06-30	111.60	113.00	111.00	113.00	109.31	6,984
2023-06-29	113.00	113.00	110.60	111.60	107.96	3,780
2023-06-28	113.60	113.60	108.00	113.20	109.50	7,639
2023-06-27	109.60	113.00	109.00	113.00	109.31	4,511
2023-06-26	111.80	112.00	108.20	109.60	106.02	7,008
2023-06-22	106.20	113.40	106.20	111.80	108.15	7,997
2023-06-21	116.00	116.00	106.00	106.20	102.73	12,552
2023-06-20	104.00	119.80	102.00	119.80	115.89	11,561
2023-06-19	103.00	103.00	98.600	103.00	99.637	4,440

← NewerPage 14 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.