XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	49.300	49.950	48.800	49.950	49.950	3,738
2026-07-27	48.450	49.350	48.000	48.600	48.600	8,237
2026-07-24	48.950	49.350	48.500	49.150	49.150	696
2026-07-23	49.550	49.550	48.550	48.600	48.600	1,848
2026-07-22	48.400	49.300	48.400	49.000	49.000	5,620
2026-07-21	45.000	48.900	45.000	48.200	48.200	6,610
2026-07-20	47.750	48.900	47.750	48.400	48.400	1,972
2026-07-17	47.550	48.400	46.900	47.650	47.650	4,558
2026-07-16	48.600	48.600	47.600	48.000	48.000	5,600
2026-07-15	48.900	49.400	47.400	47.700	47.700	8,902
2026-07-14	50.200	50.300	47.850	48.900	48.900	6,482
2026-07-13	48.750	49.600	48.550	49.150	49.150	5,083
2026-07-10	49.500	49.700	48.600	48.750	48.750	8,868
2026-07-09	48.400	51.500	48.150	49.700	49.700	27,548
2026-07-08	51.000	51.400	48.100	48.100	48.100	10,326
2026-07-07	50.000	51.000	49.900	50.200	50.200	19,027
2026-07-06	50.000	50.900	50.000	50.000	50.000	52,920
2026-07-03	48.000	51.000	47.400	50.500	50.500	18,057
2026-07-02	46.550	48.750	44.000	48.000	48.000	23,652
2026-07-01	46.300	47.100	46.050	47.100	47.100	3,358
2026-06-30	49.000	50.300	46.300	46.300	46.300	13,868
2026-06-29	46.500	46.500	45.700	46.350	46.350	7,532
2026-06-26	46.300	46.850	46.100	46.500	46.500	2,389
2026-06-25	46.300	46.950	46.000	46.300	46.300	7,531
2026-06-24	46.050	46.950	46.050	46.250	46.250	2,960
2026-06-23	46.600	47.500	46.300	46.800	46.800	4,545
2026-06-22	49.400	49.800	46.700	46.900	46.900	11,942
2026-06-18	49.500	50.200	48.500	48.500	48.500	2,462
2026-06-17	49.900	50.300	48.800	49.450	49.450	9,873
2026-06-16	50.100	50.900	49.550	49.950	49.950	2,723
2026-06-15	49.100	51.200	49.100	50.100	50.100	8,932
2026-06-12	48.500	50.400	48.500	49.100	49.100	3,195
2026-06-11	47.850	48.350	47.150	47.850	47.850	2,593
2026-06-10	49.900	49.900	48.000	48.550	48.550	1,871
2026-06-09	50.000	50.000	48.750	49.400	49.400	1,914
2026-06-08	48.900	49.600	48.050	48.750	48.750	8,256
2026-06-05	48.850	51.500	47.450	48.900	48.900	11,770
2026-06-04	47.950	48.600	47.950	48.550	48.550	3,868
2026-06-03	49.350	49.400	47.500	48.000	48.000	10,943
2026-06-02	50.000	50.000	49.000	49.100	49.100	10,931
2026-06-01	50.400	50.400	49.050	49.350	49.350	13,707
2026-05-29	48.400	50.000	47.100	50.000	50.000	31,582
2026-05-28	51.200	51.300	48.500	48.500	48.500	14,710
2026-05-27	50.800	51.400	50.400	51.100	51.100	2,159
2026-05-26	50.200	51.100	49.600	50.000	50.000	15,670
2026-05-25	50.200	51.800	50.100	50.200	50.200	16,098
2026-05-22	49.550	50.400	49.400	49.400	49.400	18,009
2026-05-21	50.900	50.900	49.500	49.500	49.500	6,980
2026-05-20	50.100	51.000	50.000	50.700	50.700	6,507
2026-05-19	49.900	50.600	49.100	49.950	49.950	37,598
2026-05-18	48.400	49.850	46.700	49.850	49.850	19,023
2026-05-15	49.000	49.000	48.400	48.500	48.500	5,571
2026-05-13	47.500	48.700	47.500	48.350	48.350	8,473
2026-05-12	48.450	48.500	47.000	47.000	47.000	34,916
2026-05-11	49.650	49.650	48.250	48.500	48.500	20,515
2026-05-08	51.500	51.500	49.300	49.900	49.900	14,555
2026-05-07	49.800	51.900	49.600	51.700	51.200	32,414
2026-05-06	59.900	60.900	48.100	49.600	49.120	114,795
2026-05-05	56.000	59.100	56.000	59.000	58.429	13,600
2026-05-04	58.000	59.000	56.000	56.000	55.458	16,654

← NewerPage 2 of 22 · 1,261 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.