XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	101.60	103.00	100.40	103.00	99.637	9,143
2023-06-15	99.600	101.60	99.300	101.60	98.283	5,090
2023-06-14	98.900	100.20	97.000	99.300	96.058	7,401
2023-06-13	100.00	101.00	97.200	98.900	95.671	3,266
2023-06-12	92.500	101.40	92.000	101.40	98.089	29,198
2023-06-09	93.200	100.00	90.200	92.000	88.996	75,999
2023-06-08	101.80	101.80	93.300	93.700	90.641	31,817
2023-06-07	104.00	105.20	98.100	98.100	94.897	22,920
2023-06-05	102.20	107.80	102.20	104.00	100.60	9,587
2023-06-02	109.00	110.00	104.00	104.40	100.99	5,192
2023-06-01	107.40	109.60	102.20	109.00	105.44	20,454
2023-05-31	93.600	108.60	92.400	108.60	105.05	508,807
2023-05-30	92.900	95.000	92.500	93.700	90.641	5,234
2023-05-29	95.100	96.300	92.000	92.900	89.867	3,152
2023-05-26	94.200	95.800	92.900	95.100	91.995	7,389
2023-05-25	92.300	95.000	90.500	94.000	90.931	15,503
2023-05-24	92.200	93.600	90.600	92.300	89.287	8,052
2023-05-23	94.000	95.900	91.500	92.200	89.190	2,856
2023-05-22	94.400	94.400	92.000	92.500	89.480	4,489
2023-05-19	92.800	95.000	92.300	94.400	91.318	4,237
2023-05-17	92.300	93.000	91.200	92.800	89.770	4,701
2023-05-16	93.400	93.400	91.700	92.400	89.383	4,328
2023-05-15	94.000	94.000	91.400	93.400	90.351	7,305
2023-05-12	97.800	100.20	95.200	96.200	93.059	2,868
2023-05-11	91.000	97.800	91.000	97.800	93.640	11,238
2023-05-10	88.500	93.600	87.000	89.900	86.076	12,850
2023-05-09	94.000	94.000	86.900	86.900	83.203	25,098
2023-05-08	92.000	93.800	88.000	92.700	88.757	8,064
2023-05-05	91.800	92.000	88.900	91.600	87.703	14,844
2023-05-04	94.400	94.500	91.900	91.900	87.991	4,516
2023-05-03	90.500	95.000	89.000	94.200	90.193	5,222
2023-05-02	91.900	94.300	89.000	89.500	85.693	243,117
2023-04-28	93.100	94.000	90.500	91.900	87.991	8,537
2023-04-27	92.800	94.200	91.400	93.100	89.140	4,560
2023-04-26	93.200	94.200	91.300	92.800	88.852	5,045
2023-04-25	94.900	94.900	93.000	93.200	89.235	13,631
2023-04-24	93.500	95.700	92.500	92.800	88.852	3,400
2023-04-21	96.000	97.900	93.500	93.500	89.523	12,686
2023-04-20	93.900	96.600	93.500	93.500	89.523	23,121
2023-04-19	93.500	94.900	93.100	93.900	89.906	1,904
2023-04-18	93.900	95.000	93.500	94.000	90.001	5,391
2023-04-17	93.600	96.700	93.500	93.900	89.906	6,983
2023-04-14	94.000	96.400	93.500	93.500	89.523	5,059
2023-04-13	94.000	97.400	92.800	94.000	90.001	6,154
2023-04-12	95.900	96.000	92.300	94.000	90.001	9,949
2023-04-11	96.000	96.900	94.200	95.000	90.959	8,583
2023-04-06	95.000	102.00	95.000	96.000	91.916	3,029
2023-04-05	94.200	98.000	94.200	94.600	90.576	7,796
2023-04-04	97.100	98.000	94.000	94.000	90.001	10,742
2023-04-03	98.000	99.200	96.300	97.100	92.969	4,083
2023-03-31	100.20	100.20	97.600	97.600	93.448	7,651
2023-03-30	96.200	103.80	96.200	100.00	95.746	1,920
2023-03-29	99.000	100.40	96.200	96.200	92.108	5,778
2023-03-28	99.700	102.00	99.000	99.000	94.789	3,786
2023-03-27	99.300	104.80	99.300	99.700	95.459	12,976
2023-03-24	99.000	99.300	93.200	99.300	95.076	19,405
2023-03-23	98.000	102.20	97.000	97.100	92.969	4,983
2023-03-22	99.300	99.800	92.700	99.000	94.789	13,074
2023-03-21	99.300	100.20	97.200	100.00	95.746	5,270
2023-03-20	95.000	99.400	90.700	97.300	93.161	19,814

← NewerPage 15 of 22 · 1,262 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.