XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	48.350	49.950	48.000	49.950	49.467	21,172
2025-05-13	48.150	50.000	46.950	49.700	49.219	31,669
2025-05-12	49.850	51.000	48.000	49.000	48.526	64,379
2025-05-09	51.100	53.000	49.000	49.100	48.625	51,824
2025-05-08	45.000	52.900	42.000	50.400	49.913	322,407
2025-05-07	45.750	45.750	43.500	43.800	43.376	8,207
2025-05-06	42.800	43.750	42.000	42.000	41.594	2,569
2025-05-05	43.300	43.750	42.650	42.650	42.238	4,685
2025-05-02	42.850	44.600	42.850	43.300	42.881	5,640
2025-04-30	44.650	44.750	42.350	42.850	42.436	4,957
2025-04-29	44.800	46.000	44.300	44.300	43.872	6,298
2025-04-28	45.000	45.500	44.250	44.850	44.416	1,807
2025-04-25	42.450	44.450	42.450	44.450	44.020	14,748
2025-04-24	45.200	45.400	42.200	42.450	42.040	53,651
2025-04-23	45.800	45.800	45.050	45.050	44.614	50,818
2025-04-22	45.950	46.100	45.000	45.900	45.456	2,306
2025-04-17	47.000	47.000	45.350	46.150	45.704	4,494
2025-04-16	47.150	47.150	45.550	45.950	45.506	20,861
2025-04-15	47.600	48.900	46.100	47.200	46.744	7,625
2025-04-14	47.400	47.400	46.000	47.200	46.744	8,835
2025-04-11	47.050	47.850	44.550	46.000	45.555	9,318
2025-04-10	49.500	49.500	46.000	46.500	46.050	17,216
2025-04-09	50.900	51.000	45.600	45.950	45.506	37,790
2025-04-08	52.500	53.000	50.500	51.000	50.507	28,901
2025-04-07	52.000	56.800	50.000	53.500	52.983	11,874
2025-04-04	58.000	59.000	54.900	57.700	57.142	5,914
2025-04-03	56.800	58.700	53.700	56.900	56.350	10,784
2025-04-02	57.700	58.500	56.600	56.600	56.053	1,492
2025-04-01	57.700	59.500	57.000	58.600	58.033	1,177
2025-03-31	59.000	59.200	57.100	59.000	58.429	3,605
2025-03-28	61.800	62.000	56.900	59.200	58.628	2,797
2025-03-27	59.800	59.800	58.300	59.100	58.528	26,637
2025-03-26	60.400	62.400	59.200	59.200	58.628	10,800
2025-03-25	60.100	61.000	58.900	60.400	59.816	4,211
2025-03-24	61.000	61.300	60.000	60.000	59.420	7,075
2025-03-21	61.600	63.500	61.500	61.500	60.905	1,914
2025-03-20	62.900	63.500	61.700	63.200	62.589	586
2025-03-19	60.900	63.600	60.900	63.600	62.985	2,786
2025-03-18	62.500	63.700	61.300	61.900	61.301	2,892
2025-03-17	61.900	62.700	61.000	62.500	61.896	3,641
2025-03-14	62.000	62.500	60.000	60.200	59.618	2,956
2025-03-13	61.900	63.000	59.200	60.400	59.816	9,725
2025-03-12	60.100	62.200	58.600	62.200	61.599	6,112
2025-03-11	60.200	62.000	58.600	59.900	59.321	7,720
2025-03-10	62.000	62.000	57.000	60.200	59.618	6,295
2025-03-07	60.000	62.400	57.300	61.900	61.301	2,285
2025-03-06	61.000	62.500	58.600	61.000	60.410	1,723
2025-03-05	61.000	62.500	58.100	61.000	60.410	44,345
2025-03-04	61.500	61.600	59.100	61.000	60.410	10,548
2025-03-03	59.000	61.100	59.000	61.000	60.410	3,372
2025-02-28	60.500	63.000	60.500	61.200	60.608	6,129
2025-02-27	61.900	61.900	59.900	60.500	59.915	7,378
2025-02-26	60.800	62.000	60.800	61.000	60.410	3,951
2025-02-25	61.600	61.600	60.600	60.700	60.113	2,529
2025-02-24	60.400	62.000	58.000	61.600	61.004	30,270
2025-02-21	62.800	62.800	60.200	61.600	61.004	10,819
2025-02-20	61.000	63.600	59.300	62.800	62.193	13,231
2025-02-19	62.300	64.000	57.700	59.900	59.321	12,929
2025-02-18	62.500	62.500	59.100	61.000	60.410	14,740
2025-02-17	60.200	64.000	59.000	61.900	61.301	20,637

← NewerPage 7 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.