XANO Industri AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	60.000	61.800	59.000	61.000	60.410	19,821
2025-02-13	56.900	60.000	55.200	59.200	58.628	12,134
2025-02-12	56.000	59.500	56.000	57.200	56.647	5,528
2025-02-11	55.000	58.000	55.000	55.200	54.666	4,783
2025-02-10	55.300	57.300	54.100	55.500	54.963	4,985
2025-02-07	57.000	57.000	55.000	56.400	55.855	1,081
2025-02-06	55.900	58.900	52.200	57.400	56.845	14,557
2025-02-05	54.700	55.900	53.400	53.400	52.884	6,644
2025-02-04	55.000	55.700	54.600	54.800	54.270	1,458
2025-02-03	54.200	60.000	53.100	54.600	54.072	6,480
2025-01-31	54.500	55.000	54.000	54.200	53.676	4,133
2025-01-30	54.000	54.200	52.800	54.000	53.478	4,038
2025-01-29	54.000	54.500	52.300	54.400	53.874	7,063
2025-01-28	53.900	54.500	52.000	52.000	51.497	3,126
2025-01-27	54.700	54.900	52.800	53.900	53.379	2,763
2025-01-24	56.400	56.400	53.700	54.400	53.874	5,519
2025-01-23	55.800	57.000	54.600	56.400	55.855	7,945
2025-01-22	57.000	57.000	55.500	56.900	56.350	3,673
2025-01-21	56.700	56.900	56.000	56.300	55.756	4,202
2025-01-20	57.700	59.800	56.900	56.900	56.350	2,936
2025-01-17	60.200	60.200	57.600	57.700	57.142	2,412
2025-01-16	57.800	60.300	57.400	58.500	57.934	3,212
2025-01-15	58.700	61.900	57.100	57.800	57.241	5,060
2025-01-14	58.000	61.400	58.000	58.700	58.132	1,640
2025-01-13	59.000	61.600	58.000	59.100	58.528	2,676
2025-01-10	58.900	61.900	58.700	59.100	58.528	4,506
2025-01-09	60.500	62.800	58.500	58.500	57.934	4,615
2025-01-08	61.000	62.900	60.100	60.500	59.915	7,304
2025-01-07	60.800	64.700	59.000	61.100	60.509	8,215
2025-01-03	59.300	61.600	57.800	60.800	60.212	2,148
2025-01-02	56.300	62.000	56.300	59.700	59.123	5,309
2024-12-30	56.500	56.500	54.900	56.200	55.657	13,048
2024-12-27	58.900	60.300	55.100	57.000	56.449	8,833
2024-12-23	59.600	59.600	58.200	58.500	57.934	1,937
2024-12-20	59.700	60.900	59.600	59.600	59.024	6,351
2024-12-19	61.300	61.300	58.900	59.700	59.123	1,191
2024-12-18	57.100	61.700	57.100	60.100	59.519	2,612
2024-12-17	57.900	59.500	57.900	58.400	57.835	5,754
2024-12-16	56.300	58.900	56.300	57.400	56.845	2,780
2024-12-13	56.400	56.700	54.700	56.300	55.756	40,768
2024-12-12	58.000	58.000	57.000	57.000	56.449	15,338
2024-12-11	58.800	58.800	57.500	58.000	57.439	2,271
2024-12-10	58.800	59.100	58.200	58.800	58.231	54,574
2024-12-09	60.000	60.700	59.000	59.100	58.528	2,453
2024-12-06	57.900	60.000	57.900	58.800	58.231	14,715
2024-12-05	57.000	58.500	57.000	57.900	57.340	4,161
2024-12-04	56.300	59.900	55.700	56.800	56.251	3,052
2024-12-03	56.400	56.400	55.700	56.400	55.855	15,035
2024-12-02	57.000	58.300	56.300	56.400	55.855	7,543
2024-11-29	57.200	58.700	56.800	57.600	57.043	3,146
2024-11-28	60.000	60.400	57.000	57.200	56.647	4,494
2024-11-27	57.200	58.300	56.900	57.000	56.449	3,124
2024-11-26	57.700	58.900	57.600	58.300	57.736	2,181
2024-11-25	58.400	61.900	57.100	58.100	57.538	5,918
2024-11-22	57.800	58.900	56.900	57.800	57.241	4,202
2024-11-21	59.500	62.700	57.800	57.800	57.241	5,887
2024-11-20	60.000	62.900	58.600	59.900	59.321	1,577
2024-11-19	62.200	63.400	58.200	60.400	59.816	3,745
2024-11-18	59.000	67.000	57.200	62.300	61.698	5,407
2024-11-15	56.100	59.100	55.500	59.100	58.528	5,606

← NewerPage 8 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.