XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	96.500	97.300	93.200	94.100	93.190	51,392
2026-02-02	91.400	97.600	89.400	96.500	95.567	50,220
2026-01-30	89.100	91.000	88.000	90.800	89.922	25,753
2026-01-29	91.000	91.000	84.800	87.900	87.050	27,376
2026-01-28	90.100	90.100	88.000	89.600	88.734	12,875
2026-01-27	90.700	90.900	90.000	90.000	89.130	20,897
2026-01-26	89.400	90.700	88.000	89.400	88.535	30,423
2026-01-23	87.800	90.500	87.500	89.300	88.436	20,072
2026-01-22	88.000	88.000	86.600	88.000	87.149	13,089
2026-01-21	86.700	88.000	84.300	85.800	84.970	16,035
2026-01-20	85.400	86.900	82.900	86.900	86.060	12,973
2026-01-19	86.700	90.400	84.900	86.300	85.465	31,892
2026-01-16	86.000	97.500	86.000	88.300	87.446	1,063,022
2026-01-15	84.000	89.000	83.300	85.900	85.069	25,825
2026-01-14	80.000	85.200	80.000	84.000	83.188	12,561
2026-01-13	81.000	81.900	77.200	79.900	79.127	28,066
2026-01-12	82.900	82.900	80.000	81.000	80.217	19,997
2026-01-09	86.900	87.700	83.400	83.500	82.693	20,254
2026-01-08	89.400	89.400	85.500	86.400	85.564	35,855
2026-01-07	80.100	89.800	80.100	89.800	88.932	39,809
2026-01-05	77.300	80.900	77.200	80.000	79.226	23,483
2026-01-02	76.900	77.200	76.100	77.200	76.453	32,036
2025-12-30	78.400	78.800	77.000	77.000	76.255	17,540
2025-12-29	76.200	78.900	76.200	78.200	77.444	25,765
2025-12-23	76.100	77.300	75.200	75.700	74.968	17,085
2025-12-22	76.700	77.500	75.600	76.000	75.265	9,432
2025-12-19	76.600	77.700	75.600	76.600	75.859	19,842
2025-12-18	74.900	79.000	74.900	76.000	75.265	31,893
2025-12-17	75.000	78.900	73.700	73.900	73.185	39,039
2025-12-16	75.000	75.000	73.400	74.200	73.482	9,252
2025-12-15	74.100	76.600	72.600	75.000	74.275	18,129
2025-12-12	70.800	76.200	70.800	73.300	72.591	47,123
2025-12-11	66.400	71.500	66.000	70.400	69.719	39,218
2025-12-10	67.800	67.900	65.800	66.000	65.362	12,097
2025-12-09	66.700	68.500	66.300	67.300	66.649	12,954
2025-12-08	66.700	67.000	65.500	66.400	65.758	16,260
2025-12-05	63.100	66.900	63.100	66.700	66.055	14,094
2025-12-04	64.100	64.700	63.000	63.000	62.391	5,112
2025-12-03	63.100	64.400	63.100	64.200	63.579	6,870
2025-12-02	64.300	65.000	63.100	63.200	62.589	9,451
2025-12-01	64.300	65.700	64.200	64.200	63.579	7,550
2025-11-28	62.400	64.000	61.900	63.400	62.787	5,624
2025-11-27	62.200	63.600	61.600	62.500	61.896	8,782
2025-11-26	63.600	64.000	61.800	62.400	61.797	11,781
2025-11-25	63.600	64.600	63.000	63.500	62.886	3,995
2025-11-24	65.000	65.000	63.300	63.700	63.084	2,484
2025-11-21	62.800	65.000	62.700	64.000	63.381	11,302
2025-11-20	62.100	66.700	61.700	63.600	62.985	8,361
2025-11-19	63.200	63.500	61.700	63.300	62.688	6,450
2025-11-18	61.700	62.600	60.600	62.200	61.599	6,778
2025-11-17	64.000	64.100	61.100	63.000	62.391	10,394
2025-11-14	64.400	64.400	62.700	64.000	63.381	7,173
2025-11-13	66.000	66.000	64.400	64.500	63.876	7,713
2025-11-12	64.700	66.100	64.000	66.100	65.461	9,958
2025-11-11	66.000	66.600	64.100	64.700	64.074	124,275
2025-11-10	66.600	68.300	65.200	66.100	65.461	22,583
2025-11-07	63.900	66.800	62.900	66.800	66.154	59,929
2025-11-06	63.200	64.500	63.200	63.600	62.985	9,514
2025-11-05	64.400	64.900	63.400	64.300	63.678	9,688
2025-11-04	64.400	66.500	62.800	63.000	62.391	25,029

← NewerPage 4 of 5 · 251 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.