XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 292.00 | 299.00 | 285.00 | 292.00 | 137.82 | 20,664 |
| 2022-01-12 | 305.00 | 308.00 | 288.00 | 292.00 | 137.82 | 16,334 |
| 2022-01-11 | 283.00 | 297.00 | 283.00 | 293.00 | 138.29 | 21,144 |
| 2022-01-10 | 313.00 | 314.00 | 281.00 | 282.00 | 133.10 | 54,590 |
| 2022-01-07 | 327.00 | 327.00 | 313.00 | 313.00 | 147.73 | 22,858 |
| 2022-01-05 | 325.00 | 328.00 | 318.00 | 328.00 | 154.81 | 10,702 |
| 2022-01-04 | 322.00 | 327.00 | 312.00 | 327.00 | 154.34 | 40,210 |
| 2022-01-03 | 325.00 | 327.00 | 316.00 | 322.00 | 151.98 | 17,344 |
| 2021-12-30 | 332.00 | 332.00 | 318.00 | 325.00 | 153.40 | 18,238 |
| 2021-12-29 | 327.00 | 336.00 | 320.00 | 326.00 | 153.87 | 37,710 |
| 2021-12-28 | 326.00 | 338.00 | 324.00 | 327.00 | 154.34 | 20,190 |
| 2021-12-27 | 328.00 | 332.00 | 321.00 | 325.00 | 153.40 | 16,640 |
| 2021-12-23 | 338.00 | 347.00 | 325.00 | 325.00 | 153.40 | 52,444 |
| 2021-12-22 | 319.00 | 337.00 | 318.00 | 335.00 | 158.12 | 89,478 |
| 2021-12-21 | 309.00 | 315.00 | 304.00 | 311.00 | 146.79 | 16,772 |
| 2021-12-20 | 315.00 | 318.00 | 303.00 | 309.00 | 145.84 | 12,606 |
| 2021-12-17 | 315.00 | 316.00 | 306.00 | 316.00 | 149.15 | 25,928 |
| 2021-12-16 | 294.00 | 319.00 | 294.00 | 319.00 | 150.56 | 73,112 |
| 2021-12-15 | 290.00 | 294.00 | 285.00 | 288.00 | 135.93 | 28,838 |
| 2021-12-14 | 289.00 | 292.00 | 284.00 | 290.00 | 136.88 | 34,168 |
| 2021-12-13 | 291.00 | 303.00 | 289.00 | 289.00 | 136.40 | 24,564 |
| 2021-12-10 | 295.00 | 297.00 | 288.00 | 291.00 | 137.35 | 35,090 |
| 2021-12-09 | 306.00 | 309.00 | 292.00 | 301.00 | 142.07 | 28,092 |
| 2021-12-08 | 295.00 | 307.00 | 294.00 | 306.00 | 144.43 | 35,382 |
| 2021-12-07 | 280.00 | 299.00 | 279.00 | 294.00 | 138.76 | 25,984 |
| 2021-12-06 | 277.00 | 282.00 | 265.00 | 277.00 | 130.74 | 41,060 |
| 2021-12-03 | 288.00 | 292.00 | 274.00 | 278.00 | 131.21 | 24,600 |
| 2021-12-02 | 300.00 | 302.00 | 283.00 | 288.00 | 135.93 | 45,858 |
| 2021-12-01 | 307.00 | 309.00 | 291.00 | 304.00 | 143.48 | 55,514 |
| 2021-11-30 | 300.00 | 315.00 | 292.00 | 308.00 | 145.37 | 42,368 |
| 2021-11-29 | 288.00 | 304.00 | 288.00 | 304.00 | 143.48 | 26,344 |
| 2021-11-26 | 298.00 | 299.00 | 284.00 | 284.00 | 134.04 | 47,128 |
| 2021-11-25 | 300.00 | 309.00 | 294.00 | 304.00 | 143.48 | 12,936 |
| 2021-11-24 | 305.00 | 315.00 | 296.00 | 299.00 | 141.12 | 28,394 |
| 2021-11-23 | 318.00 | 318.00 | 302.00 | 305.00 | 143.96 | 22,322 |
| 2021-11-22 | 322.00 | 322.00 | 315.00 | 318.00 | 150.09 | 9,682 |
| 2021-11-19 | 318.00 | 322.00 | 314.00 | 322.00 | 151.98 | 21,540 |
| 2021-11-18 | 321.00 | 323.00 | 313.00 | 318.00 | 150.09 | 19,810 |
| 2021-11-17 | 321.00 | 326.00 | 314.00 | 321.00 | 151.51 | 24,170 |
| 2021-11-16 | 322.00 | 323.00 | 312.00 | 318.00 | 150.09 | 40,838 |
| 2021-11-15 | 337.00 | 341.00 | 318.00 | 322.00 | 151.98 | 43,548 |
| 2021-11-12 | 337.00 | 341.00 | 329.00 | 337.00 | 159.06 | 35,426 |
| 2021-11-11 | 335.00 | 340.00 | 329.00 | 335.00 | 158.12 | 16,184 |
| 2021-11-10 | 333.00 | 338.00 | 323.00 | 335.00 | 158.12 | 17,584 |
| 2021-11-09 | 342.00 | 346.00 | 332.00 | 333.00 | 157.17 | 30,002 |
| 2021-11-08 | 343.00 | 344.00 | 333.00 | 342.00 | 161.42 | 13,850 |
| 2021-11-05 | 333.00 | 347.00 | 330.00 | 343.00 | 161.89 | 14,812 |
| 2021-11-04 | 327.00 | 335.00 | 321.00 | 333.00 | 157.17 | 12,918 |
| 2021-11-03 | 339.00 | 343.00 | 323.00 | 327.00 | 154.34 | 18,628 |
| 2021-11-02 | 337.00 | 350.00 | 324.00 | 339.00 | 160.00 | 36,598 |
| 2021-11-01 | 347.00 | 350.00 | 337.00 | 337.00 | 159.06 | 11,698 |
| 2021-10-29 | 345.00 | 351.00 | 337.00 | 347.00 | 163.78 | 22,592 |
| 2021-10-28 | 369.00 | 372.00 | 336.00 | 350.00 | 165.20 | 59,022 |
| 2021-10-27 | 362.00 | 382.00 | 358.00 | 367.00 | 173.22 | 79,096 |
| 2021-10-26 | 357.00 | 370.00 | 357.00 | 362.00 | 170.86 | 43,834 |
| 2021-10-25 | 331.00 | 357.00 | 331.00 | 357.00 | 168.50 | 38,066 |
| 2021-10-22 | 328.00 | 336.00 | 322.00 | 331.00 | 156.23 | 103,264 |
| 2021-10-21 | 322.00 | 333.00 | 316.00 | 329.00 | 155.28 | 16,702 |
| 2021-10-20 | 319.00 | 322.00 | 310.00 | 320.00 | 151.04 | 23,714 |
| 2021-10-19 | 330.00 | 333.00 | 315.00 | 316.00 | 149.15 | 28,914 |
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.