XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	97.900	100.40	97.200	97.200	93.065	10,013
2023-03-16	97.500	100.00	95.200	99.600	95.363	4,033
2023-03-15	96.300	97.600	92.900	97.600	93.448	5,942
2023-03-14	93.000	97.900	93.000	96.600	92.491	104,894
2023-03-13	97.200	97.900	93.900	96.000	91.916	5,234
2023-03-10	97.900	97.900	95.800	96.200	92.108	7,889
2023-03-09	100.00	100.00	96.900	97.900	93.735	19,962
2023-03-08	100.20	101.00	99.000	100.00	95.746	7,916
2023-03-07	98.900	101.00	96.600	100.20	95.938	13,075
2023-03-06	99.700	99.800	96.500	99.100	94.884	62,770
2023-03-03	102.00	102.00	99.800	99.800	95.555	10,763
2023-03-02	99.900	103.40	99.700	102.00	97.661	1,727
2023-03-01	102.00	103.60	99.900	99.900	95.650	4,906
2023-02-28	102.60	103.60	100.40	101.40	97.086	5,200
2023-02-27	99.700	103.80	99.700	102.60	98.235	6,040
2023-02-24	101.40	104.00	99.700	99.700	95.459	5,098
2023-02-23	101.00	102.40	99.300	101.40	97.086	4,204
2023-02-22	98.700	103.00	98.600	101.00	96.703	14,846
2023-02-21	101.20	102.40	98.500	98.700	94.501	9,277
2023-02-20	101.80	102.40	99.000	101.20	96.895	7,401
2023-02-17	103.60	105.00	101.60	103.20	98.810	4,604
2023-02-16	105.00	105.00	101.60	104.00	99.576	3,769
2023-02-15	99.600	105.00	99.000	105.00	100.53	9,432
2023-02-14	103.60	105.00	98.100	99.600	95.363	28,963
2023-02-13	108.00	108.00	102.00	103.20	98.810	12,975
2023-02-10	109.00	110.00	101.60	108.00	103.41	13,126
2023-02-09	126.00	130.00	100.20	108.80	104.17	43,046
2023-02-08	125.60	128.20	125.20	126.00	120.64	7,544
2023-02-07	128.60	128.60	123.80	125.60	120.26	4,588
2023-02-06	128.20	129.00	127.40	128.60	123.13	7,830
2023-02-03	129.20	130.60	128.00	129.60	124.09	19,604
2023-02-02	123.00	129.20	123.00	129.20	123.70	14,237
2023-02-01	121.80	126.00	121.80	123.40	118.15	7,355
2023-01-31	120.20	123.20	119.40	121.80	116.62	3,863
2023-01-30	123.60	126.00	120.20	120.20	115.09	7,837
2023-01-27	122.00	127.00	119.60	123.60	118.34	9,705
2023-01-26	122.00	124.20	118.00	122.00	116.81	4,404
2023-01-25	119.00	122.80	118.20	118.80	113.75	3,737
2023-01-24	118.80	122.60	117.60	119.00	113.94	3,692
2023-01-23	116.20	124.00	116.20	118.80	113.75	4,271
2023-01-20	119.00	123.00	116.20	116.20	111.26	2,123
2023-01-19	117.00	121.00	115.00	117.00	112.02	3,498
2023-01-18	120.00	123.60	118.60	120.00	114.90	3,981
2023-01-17	117.00	119.80	116.80	118.40	113.36	5,506
2023-01-16	111.00	116.60	108.80	116.60	111.64	7,500
2023-01-13	108.00	111.00	107.00	111.00	106.28	14,287
2023-01-12	110.40	111.00	108.00	108.00	103.41	5,598
2023-01-11	111.00	112.00	110.00	110.40	105.70	4,713
2023-01-10	112.00	113.00	110.60	111.00	106.28	1,511
2023-01-09	113.00	115.00	112.00	112.40	107.62	3,704
2023-01-05	113.00	113.00	111.80	113.00	108.19	1,919
2023-01-04	113.60	115.00	112.00	114.00	109.15	1,941
2023-01-03	112.40	116.20	111.80	113.60	108.77	4,428
2023-01-02	113.00	114.20	109.80	112.80	108.00	1,484
2022-12-30	114.60	115.80	108.20	111.00	106.28	8,133
2022-12-29	116.00	116.40	113.80	114.60	109.72	1,820
2022-12-28	115.80	116.00	114.00	116.00	111.07	1,482
2022-12-27	113.00	115.80	113.00	115.00	110.11	2,026
2022-12-23	103.40	116.00	103.40	112.80	108.00	2,867
2022-12-22	107.20	109.80	103.40	103.40	99.001	760

← NewerPage 16 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.