XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	112.40	114.20	107.40	108.40	103.79	2,218
2022-12-20	102.40	113.60	100.00	112.40	107.62	4,647
2022-12-19	107.20	110.00	101.00	102.40	98.044	13,207
2022-12-16	111.00	111.00	106.20	107.20	102.64	2,501
2022-12-15	113.60	116.00	108.40	111.00	106.28	3,793
2022-12-14	113.00	117.00	106.20	113.60	108.77	8,719
2022-12-13	106.00	113.20	104.00	113.00	108.19	13,189
2022-12-12	104.80	106.00	103.40	105.00	100.53	9,025
2022-12-09	102.20	104.40	102.20	103.00	98.618	9,760
2022-12-08	102.00	106.20	101.40	102.00	97.661	9,390
2022-12-07	99.800	102.80	98.000	102.00	97.661	7,771
2022-12-06	100.20	100.40	99.200	99.800	95.555	6,469
2022-12-05	99.900	100.20	97.800	99.200	94.980	7,918
2022-12-02	102.00	102.00	96.500	99.900	95.650	41,115
2022-12-01	100.00	102.40	100.00	101.60	97.278	3,232
2022-11-30	102.00	103.80	96.600	100.00	95.746	22,541
2022-11-29	101.00	102.40	99.000	101.20	96.895	5,372
2022-11-28	100.00	101.20	99.500	101.20	96.895	2,647
2022-11-25	99.000	101.80	98.300	100.00	95.746	5,781
2022-11-24	97.600	101.60	97.600	101.20	96.895	3,105
2022-11-23	101.00	101.00	98.700	99.100	94.884	2,487
2022-11-22	103.00	103.80	98.000	98.000	93.831	8,928
2022-11-21	99.900	103.40	98.000	102.60	98.235	1,355
2022-11-18	102.00	102.60	98.400	99.900	95.650	7,225
2022-11-17	100.40	101.80	97.200	99.600	95.363	2,610
2022-11-16	101.00	101.80	99.100	100.00	95.746	2,920
2022-11-15	101.60	101.60	98.100	101.00	96.703	10,030
2022-11-14	106.00	106.00	100.60	101.60	97.278	8,011
2022-11-11	104.00	106.00	101.80	106.00	101.49	13,246
2022-11-10	102.00	104.60	97.000	104.20	99.767	11,736
2022-11-09	100.00	102.00	96.700	102.00	97.661	15,989
2022-11-08	92.500	100.20	91.500	100.20	95.938	18,375
2022-11-07	93.200	93.200	90.900	92.500	88.565	32,279
2022-11-04	93.000	94.400	91.000	93.200	89.235	16,645
2022-11-03	99.500	101.00	90.200	91.000	87.129	50,281
2022-11-02	105.60	107.60	99.500	99.800	95.555	10,508
2022-11-01	108.60	108.60	103.20	103.80	99.384	6,523
2022-10-31	102.80	106.60	101.00	103.60	99.193	8,427
2022-10-28	115.00	116.00	102.20	102.80	98.427	18,109
2022-10-27	128.80	129.00	104.60	113.80	108.96	34,910
2022-10-26	125.60	129.00	122.20	128.80	123.32	6,768
2022-10-25	123.00	125.80	120.40	125.60	120.26	3,942
2022-10-24	122.00	125.60	120.40	123.00	117.77	4,633
2022-10-21	120.40	124.80	120.40	120.60	115.47	7,134
2022-10-20	130.00	130.40	122.40	124.80	119.49	3,383
2022-10-19	129.20	134.60	128.60	131.20	125.62	11,392
2022-10-18	124.00	129.00	122.00	128.40	122.94	10,781
2022-10-17	118.00	122.80	115.40	120.00	114.90	9,532
2022-10-14	120.00	120.80	114.00	117.60	112.60	6,411
2022-10-13	115.00	118.40	111.40	118.40	113.36	8,061
2022-10-12	115.00	115.80	113.00	115.00	110.11	1,295
2022-10-11	113.60	115.00	112.60	115.00	110.11	5,864
2022-10-10	112.00	115.00	109.00	113.60	108.77	6,342
2022-10-07	120.00	120.00	111.20	112.00	107.24	3,070
2022-10-06	115.80	116.80	115.20	116.00	111.07	3,171
2022-10-05	115.00	121.60	114.80	115.20	110.30	10,237
2022-10-04	109.80	117.60	106.40	114.80	109.92	12,108
2022-10-03	104.00	109.80	100.00	105.00	100.53	13,162
2022-09-30	103.00	108.00	103.00	104.00	99.576	6,767
2022-09-29	104.80	105.60	98.000	103.00	98.618	15,994

← NewerPage 17 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.