XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 293.00 | 294.00 | 280.00 | 284.00 | 134.04 | 42,342 |
| 2022-04-05 | 295.00 | 308.00 | 293.00 | 294.00 | 138.76 | 11,698 |
| 2022-04-04 | 309.50 | 311.00 | 297.00 | 304.50 | 143.72 | 25,944 |
| 2022-04-01 | 302.00 | 317.00 | 291.00 | 309.00 | 145.84 | 31,008 |
| 2022-03-31 | 289.00 | 303.00 | 289.00 | 302.00 | 142.54 | 20,170 |
| 2022-03-30 | 293.00 | 302.00 | 279.00 | 299.00 | 141.12 | 26,134 |
| 2022-03-29 | 266.00 | 295.00 | 266.00 | 295.00 | 139.24 | 18,658 |
| 2022-03-28 | 272.00 | 280.00 | 269.00 | 274.00 | 129.32 | 10,602 |
| 2022-03-25 | 265.00 | 274.00 | 262.00 | 266.00 | 125.55 | 11,736 |
| 2022-03-24 | 264.00 | 265.00 | 257.00 | 265.00 | 125.08 | 8,976 |
| 2022-03-23 | 266.00 | 271.00 | 259.00 | 264.00 | 124.60 | 7,320 |
| 2022-03-22 | 272.00 | 272.00 | 264.00 | 265.00 | 125.08 | 19,134 |
| 2022-03-21 | 267.00 | 272.00 | 262.00 | 272.00 | 128.38 | 8,706 |
| 2022-03-18 | 263.00 | 271.00 | 263.00 | 267.00 | 126.02 | 11,028 |
| 2022-03-17 | 268.00 | 274.00 | 261.00 | 262.00 | 123.66 | 10,576 |
| 2022-03-16 | 250.00 | 268.00 | 248.00 | 266.00 | 125.55 | 23,320 |
| 2022-03-15 | 249.00 | 249.00 | 237.00 | 246.00 | 116.11 | 21,160 |
| 2022-03-14 | 250.00 | 261.00 | 245.00 | 249.00 | 117.52 | 25,508 |
| 2022-03-11 | 236.00 | 258.00 | 236.00 | 250.00 | 118.00 | 24,580 |
| 2022-03-10 | 237.00 | 247.00 | 235.00 | 236.00 | 111.39 | 17,486 |
| 2022-03-09 | 244.00 | 244.00 | 224.00 | 237.00 | 111.86 | 31,074 |
| 2022-03-08 | 226.00 | 233.00 | 219.00 | 224.00 | 105.73 | 11,046 |
| 2022-03-07 | 221.00 | 234.00 | 212.00 | 227.00 | 107.14 | 58,772 |
| 2022-03-04 | 243.00 | 245.00 | 226.00 | 234.00 | 110.45 | 25,418 |
| 2022-03-03 | 254.00 | 258.00 | 242.00 | 243.00 | 114.69 | 15,198 |
| 2022-03-02 | 246.00 | 255.00 | 239.00 | 254.00 | 119.88 | 30,346 |
| 2022-03-01 | 262.00 | 263.00 | 245.00 | 246.00 | 116.11 | 8,948 |
| 2022-02-28 | 248.00 | 262.00 | 245.00 | 262.00 | 123.66 | 14,574 |
| 2022-02-25 | 244.00 | 257.00 | 241.00 | 252.00 | 118.94 | 18,168 |
| 2022-02-24 | 238.00 | 246.00 | 228.00 | 244.00 | 115.16 | 35,034 |
| 2022-02-23 | 258.00 | 262.00 | 251.00 | 251.00 | 118.47 | 16,676 |
| 2022-02-22 | 246.00 | 260.00 | 236.00 | 258.00 | 121.77 | 28,540 |
| 2022-02-21 | 266.00 | 266.00 | 243.00 | 249.00 | 117.52 | 39,178 |
| 2022-02-18 | 262.00 | 271.00 | 261.00 | 266.00 | 125.55 | 23,250 |
| 2022-02-17 | 283.00 | 287.00 | 269.00 | 270.00 | 127.44 | 14,204 |
| 2022-02-16 | 286.00 | 289.00 | 279.00 | 283.00 | 133.57 | 12,094 |
| 2022-02-15 | 269.00 | 289.00 | 269.00 | 289.00 | 136.40 | 13,378 |
| 2022-02-14 | 288.00 | 288.00 | 258.00 | 269.00 | 126.96 | 47,056 |
| 2022-02-11 | 281.00 | 295.00 | 279.00 | 289.00 | 136.40 | 23,342 |
| 2022-02-10 | 280.00 | 291.00 | 273.00 | 279.00 | 131.68 | 47,942 |
| 2022-02-09 | 264.00 | 281.00 | 264.00 | 278.00 | 131.21 | 16,664 |
| 2022-02-08 | 276.00 | 280.00 | 267.00 | 270.00 | 127.44 | 9,978 |
| 2022-02-07 | 275.00 | 280.00 | 271.00 | 280.00 | 132.16 | 11,346 |
| 2022-02-04 | 270.00 | 281.00 | 270.00 | 278.00 | 131.21 | 19,680 |
| 2022-02-03 | 286.00 | 287.00 | 273.00 | 280.00 | 132.16 | 9,718 |
| 2022-02-02 | 295.00 | 303.00 | 284.00 | 286.00 | 134.99 | 32,424 |
| 2022-02-01 | 290.00 | 294.00 | 289.00 | 290.00 | 136.88 | 11,748 |
| 2022-01-31 | 281.00 | 297.00 | 281.00 | 289.00 | 136.40 | 26,292 |
| 2022-01-28 | 279.00 | 284.00 | 268.00 | 281.00 | 132.63 | 39,146 |
| 2022-01-27 | 285.00 | 291.00 | 274.00 | 280.00 | 132.16 | 30,218 |
| 2022-01-26 | 268.00 | 291.00 | 268.00 | 289.00 | 136.40 | 52,712 |
| 2022-01-25 | 257.00 | 276.00 | 256.00 | 271.00 | 127.91 | 42,892 |
| 2022-01-24 | 274.00 | 274.00 | 256.00 | 258.00 | 121.77 | 56,196 |
| 2022-01-21 | 272.00 | 277.00 | 268.00 | 276.00 | 130.27 | 18,148 |
| 2022-01-20 | 270.00 | 279.00 | 265.00 | 277.00 | 130.74 | 8,222 |
| 2022-01-19 | 262.00 | 280.00 | 257.00 | 270.00 | 127.44 | 22,126 |
| 2022-01-18 | 269.00 | 269.00 | 257.00 | 263.00 | 124.13 | 39,720 |
| 2022-01-17 | 278.00 | 280.00 | 269.00 | 269.00 | 126.96 | 24,802 |
| 2022-01-14 | 288.00 | 292.00 | 277.00 | 278.00 | 131.21 | 33,140 |
| 2022-01-13 | 292.00 | 299.00 | 285.00 | 292.00 | 137.82 | 20,664 |
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.