XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	103.60	104.00	100.00	103.40	99.001	20,081
2022-09-27	101.60	104.00	101.60	103.60	99.193	11,502
2022-09-26	103.00	103.00	100.60	101.60	97.278	13,618
2022-09-23	100.40	103.80	97.300	103.80	99.384	17,113
2022-09-22	104.40	104.40	100.00	100.20	95.938	22,403
2022-09-21	100.40	105.40	100.40	104.40	99.959	5,253
2022-09-20	102.20	107.20	100.20	100.20	95.938	8,675
2022-09-19	97.000	102.40	97.000	100.00	95.746	7,487
2022-09-16	100.60	102.40	99.300	101.20	96.895	4,950
2022-09-15	102.80	105.40	102.40	102.40	98.044	3,303
2022-09-14	103.60	103.60	100.60	102.80	98.427	7,823
2022-09-13	108.60	109.80	102.00	103.60	99.193	16,070
2022-09-12	105.60	110.60	104.20	110.60	105.90	17,508
2022-09-09	102.60	106.60	102.40	105.60	101.11	15,486
2022-09-08	104.00	107.00	100.20	102.60	98.235	25,062
2022-09-07	103.00	104.60	100.00	104.00	99.576	18,342
2022-09-06	107.40	108.80	102.60	102.60	98.235	21,800
2022-09-05	113.00	113.00	105.00	105.40	100.92	14,623
2022-09-02	113.60	115.00	111.20	113.00	108.19	20,544
2022-09-01	117.00	117.80	113.00	113.60	108.77	22,418
2022-08-31	116.60	119.40	116.60	119.00	113.94	8,247
2022-08-30	118.20	122.00	116.20	116.60	111.64	9,126
2022-08-29	116.40	119.60	114.00	119.40	114.32	8,614
2022-08-26	122.00	123.00	115.60	116.40	111.45	12,514
2022-08-25	117.00	122.00	115.60	121.40	116.24	15,650
2022-08-24	113.40	116.60	111.40	116.00	111.07	10,042
2022-08-23	113.80	115.80	113.00	113.60	108.77	2,384
2022-08-22	117.00	117.00	112.60	113.80	108.96	9,369
2022-08-19	120.00	120.00	117.00	117.00	112.02	16,091
2022-08-18	119.40	121.60	119.20	120.60	115.47	2,062
2022-08-17	124.00	124.00	118.60	119.20	114.13	12,131
2022-08-16	121.20	123.60	120.40	121.20	116.04	13,591
2022-08-15	122.60	126.80	121.00	121.00	115.85	21,894
2022-08-12	122.20	124.80	121.60	122.60	117.38	6,061
2022-08-11	124.00	124.00	121.00	122.20	117.00	15,646
2022-08-10	119.40	124.80	116.00	123.40	118.15	21,797
2022-08-09	122.80	123.20	117.00	119.40	114.32	11,903
2022-08-08	122.40	123.00	118.40	121.60	116.43	9,516
2022-08-05	120.40	124.00	120.40	123.20	117.96	22,966
2022-08-04	127.40	128.00	120.40	120.40	115.28	15,178
2022-08-03	123.20	127.20	123.20	127.20	121.79	6,504
2022-08-02	121.80	122.20	118.00	121.20	116.04	14,314
2022-08-01	126.20	128.40	121.60	121.80	116.62	6,251
2022-07-29	121.00	126.20	119.80	124.80	119.49	15,133
2022-07-28	118.40	122.60	117.40	121.00	115.85	44,062
2022-07-27	119.20	120.60	118.00	118.40	113.36	9,989
2022-07-26	121.50	121.50	118.50	119.00	113.94	9,460
2022-07-25	123.00	124.80	118.90	121.50	116.33	9,196
2022-07-22	125.70	125.70	122.10	123.90	118.63	25,739
2022-07-21	123.10	125.70	123.10	125.70	120.35	16,979
2022-07-20	121.00	130.00	121.00	123.10	117.86	16,834
2022-07-19	120.00	124.00	116.10	121.00	115.85	10,129
2022-07-18	128.80	131.60	118.00	120.00	114.90	40,033
2022-07-15	124.00	128.10	122.00	128.10	122.65	10,474
2022-07-14	123.10	129.70	121.60	124.00	118.73	8,289
2022-07-13	126.40	130.90	123.00	126.10	120.74	20,698
2022-07-12	143.70	143.70	125.10	126.40	121.02	35,371
2022-07-11	135.90	145.50	133.10	143.70	137.59	15,864
2022-07-08	135.80	138.10	133.10	135.90	130.12	4,871
2022-07-07	134.70	138.90	133.10	135.80	130.02	5,455

← NewerPage 18 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.