XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	63.500	64.900	62.400	63.500	62.886	10,792
2025-08-08	64.900	65.000	61.700	63.500	62.886	9,047
2025-08-07	65.000	65.000	61.000	64.000	63.381	10,727
2025-08-06	64.600	64.600	61.000	62.000	61.400	9,151
2025-08-05	61.100	64.800	60.100	64.800	64.173	18,442
2025-08-04	61.400	61.400	59.900	60.800	60.212	6,763
2025-08-01	64.000	64.000	60.800	61.400	60.806	1,385
2025-07-31	62.400	62.400	60.800	61.000	60.410	7,401
2025-07-30	64.000	64.000	62.000	62.600	61.995	2,678
2025-07-29	63.000	64.100	62.200	63.200	62.589	4,598
2025-07-28	63.000	63.700	62.600	63.000	62.391	2,587
2025-07-25	65.500	65.800	61.100	61.100	60.509	15,861
2025-07-24	64.100	65.500	64.000	65.500	64.867	2,773
2025-07-23	61.000	64.000	60.500	63.900	63.282	8,869
2025-07-22	62.200	63.400	60.500	62.600	61.995	4,207
2025-07-21	59.900	63.000	59.300	61.600	61.004	6,967
2025-07-18	60.400	61.500	59.700	61.300	60.707	10,259
2025-07-17	63.800	64.800	59.400	59.400	58.826	16,626
2025-07-16	61.200	64.400	60.700	64.300	63.678	11,052
2025-07-15	64.200	64.500	60.200	60.700	60.113	51,768
2025-07-14	65.400	65.400	62.800	65.000	64.371	15,889
2025-07-11	67.900	67.900	65.500	65.500	64.867	13,720
2025-07-10	65.300	68.800	65.000	67.400	66.748	59,526
2025-07-09	61.400	66.800	61.400	65.400	64.768	15,322
2025-07-08	65.000	65.000	62.500	63.900	63.282	8,824
2025-07-07	64.900	65.000	63.200	64.900	64.272	2,376
2025-07-04	63.800	65.000	62.900	64.900	64.272	13,362
2025-07-03	60.400	64.100	60.000	63.800	63.183	9,649
2025-07-02	61.400	61.400	59.200	60.400	59.816	1,582
2025-07-01	64.800	65.000	60.100	60.400	59.816	13,407
2025-06-30	60.400	65.000	59.900	62.700	62.094	20,947
2025-06-27	58.400	61.400	58.400	58.700	58.132	5,380
2025-06-26	59.400	60.000	58.300	58.300	57.736	5,230
2025-06-25	57.300	60.000	56.500	59.400	58.826	11,475
2025-06-24	58.500	58.500	56.100	57.300	56.746	17,473
2025-06-23	57.900	59.200	56.100	58.300	57.736	18,675
2025-06-19	59.700	60.000	58.500	58.900	58.330	3,595
2025-06-18	56.000	60.500	56.000	60.000	59.420	16,122
2025-06-17	56.400	56.500	55.000	55.900	55.359	109,602
2025-06-16	57.900	57.900	56.000	56.500	55.954	15,137
2025-06-13	57.100	59.100	57.000	58.200	57.637	5,706
2025-06-12	58.500	60.300	58.100	58.200	57.637	4,272
2025-06-11	61.000	61.000	59.700	59.700	59.123	3,554
2025-06-10	60.100	61.500	59.900	59.900	59.321	3,509
2025-06-09	59.600	61.400	59.500	60.100	59.519	10,680
2025-06-05	60.200	60.800	59.100	59.200	58.628	6,701
2025-06-04	58.900	60.800	57.200	59.800	59.222	21,530
2025-06-03	59.700	60.500	57.100	58.900	58.330	19,483
2025-06-02	59.000	60.900	57.000	60.100	59.519	20,856
2025-05-30	58.200	59.200	56.000	57.700	57.142	19,944
2025-05-28	58.500	61.900	58.300	59.200	58.628	23,120
2025-05-27	56.300	61.900	56.300	57.900	57.340	61,391
2025-05-26	50.300	56.600	50.100	56.000	55.458	38,432
2025-05-23	49.950	51.300	48.550	49.850	49.368	5,794
2025-05-22	48.750	49.500	48.000	49.150	48.675	174,837
2025-05-21	49.600	50.300	48.000	48.750	48.279	20,770
2025-05-20	50.900	50.900	49.000	49.550	49.071	83,160
2025-05-19	54.000	54.400	50.500	51.000	50.507	44,476
2025-05-16	52.100	54.100	49.450	52.600	52.091	63,436
2025-05-15	50.000	52.400	49.000	52.100	51.596	14,276

← NewerPage 6 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.