XANO Industri AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 56.300 | 59.000 | 56.200 | 56.600 | 56.053 | 4,105 |
| 2024-11-13 | 57.600 | 59.500 | 56.100 | 56.100 | 55.557 | 12,348 |
| 2024-11-12 | 58.000 | 58.200 | 57.200 | 57.600 | 57.043 | 3,499 |
| 2024-11-11 | 59.800 | 59.800 | 56.500 | 57.100 | 56.548 | 6,423 |
| 2024-11-08 | 59.700 | 59.800 | 56.100 | 59.800 | 58.727 | 84,898 |
| 2024-11-07 | 59.500 | 59.800 | 59.000 | 59.800 | 58.727 | 8,721 |
| 2024-11-06 | 63.000 | 63.000 | 58.700 | 59.500 | 58.432 | 17,139 |
| 2024-11-05 | 66.600 | 66.600 | 63.200 | 64.200 | 63.048 | 10,290 |
| 2024-11-04 | 68.200 | 69.800 | 66.100 | 66.700 | 65.503 | 8,898 |
| 2024-11-01 | 71.400 | 71.400 | 67.600 | 68.200 | 66.976 | 1,148 |
| 2024-10-31 | 73.000 | 73.000 | 66.000 | 67.500 | 66.288 | 5,931 |
| 2024-10-30 | 72.000 | 73.000 | 69.900 | 72.400 | 71.100 | 3,419 |
| 2024-10-29 | 71.500 | 73.000 | 68.900 | 69.600 | 68.351 | 6,462 |
| 2024-10-28 | 73.700 | 74.500 | 71.100 | 71.500 | 70.217 | 3,058 |
| 2024-10-25 | 71.400 | 75.000 | 67.300 | 73.700 | 72.377 | 8,119 |
| 2024-10-24 | 65.800 | 71.000 | 65.600 | 66.900 | 65.699 | 7,608 |
| 2024-10-23 | 66.000 | 66.900 | 65.700 | 65.700 | 64.521 | 2,411 |
| 2024-10-22 | 66.700 | 66.800 | 65.600 | 65.800 | 64.619 | 4,555 |
| 2024-10-21 | 65.200 | 67.000 | 65.200 | 66.800 | 65.601 | 1,434 |
| 2024-10-18 | 67.700 | 67.900 | 64.300 | 66.500 | 65.306 | 9,669 |
| 2024-10-17 | 67.600 | 67.600 | 66.800 | 67.200 | 65.994 | 5,938 |
| 2024-10-16 | 69.300 | 69.300 | 67.000 | 67.600 | 66.387 | 7,318 |
| 2024-10-15 | 70.200 | 70.300 | 67.500 | 69.300 | 68.056 | 5,506 |
| 2024-10-14 | 70.600 | 70.600 | 69.800 | 70.400 | 69.136 | 764 |
| 2024-10-11 | 71.200 | 71.200 | 69.500 | 70.600 | 69.333 | 1,423 |
| 2024-10-10 | 71.500 | 73.000 | 71.100 | 71.200 | 69.922 | 3,469 |
| 2024-10-09 | 71.700 | 72.000 | 71.100 | 71.600 | 70.315 | 4,062 |
| 2024-10-08 | 72.400 | 73.900 | 71.400 | 72.000 | 70.708 | 1,136 |
| 2024-10-07 | 74.000 | 74.500 | 72.100 | 72.400 | 71.100 | 1,672 |
| 2024-10-04 | 71.400 | 74.000 | 71.400 | 74.000 | 72.672 | 2,218 |
| 2024-10-03 | 72.700 | 72.700 | 71.800 | 72.600 | 71.297 | 1,269 |
| 2024-10-02 | 73.000 | 73.000 | 71.100 | 72.500 | 71.199 | 3,482 |
| 2024-10-01 | 72.700 | 74.200 | 72.500 | 72.600 | 71.297 | 5,470 |
| 2024-09-30 | 74.200 | 74.200 | 72.500 | 73.800 | 72.475 | 4,669 |
| 2024-09-27 | 70.900 | 75.000 | 70.900 | 74.200 | 72.868 | 9,156 |
| 2024-09-26 | 70.500 | 72.900 | 67.400 | 70.900 | 69.627 | 11,760 |
| 2024-09-25 | 70.500 | 74.000 | 69.600 | 70.500 | 69.234 | 15,535 |
| 2024-09-24 | 70.900 | 71.000 | 69.700 | 70.500 | 69.234 | 7,651 |
| 2024-09-23 | 71.900 | 71.900 | 70.000 | 71.000 | 69.725 | 11,097 |
| 2024-09-20 | 70.200 | 72.000 | 69.700 | 71.900 | 70.609 | 19,825 |
| 2024-09-19 | 72.100 | 72.400 | 69.900 | 72.000 | 70.708 | 5,512 |
| 2024-09-18 | 72.000 | 72.400 | 71.000 | 72.000 | 70.708 | 2,323 |
| 2024-09-17 | 72.500 | 74.700 | 71.800 | 72.000 | 70.708 | 5,819 |
| 2024-09-16 | 74.900 | 74.900 | 71.600 | 72.400 | 71.100 | 4,302 |
| 2024-09-13 | 77.600 | 77.600 | 74.600 | 74.900 | 73.555 | 3,874 |
| 2024-09-12 | 74.500 | 78.900 | 74.500 | 75.000 | 73.654 | 2,706 |
| 2024-09-11 | 75.200 | 76.400 | 74.500 | 74.500 | 73.163 | 3,360 |
| 2024-09-10 | 77.000 | 77.000 | 75.200 | 75.200 | 73.850 | 1,629 |
| 2024-09-09 | 74.700 | 80.600 | 74.600 | 77.700 | 76.305 | 828 |
| 2024-09-06 | 80.700 | 80.700 | 74.000 | 74.600 | 73.261 | 1,907 |
| 2024-09-05 | 81.100 | 81.100 | 76.500 | 78.000 | 76.600 | 3,297 |
| 2024-09-04 | 78.900 | 79.900 | 76.000 | 79.800 | 78.368 | 659 |
| 2024-09-03 | 78.000 | 81.600 | 76.300 | 79.800 | 78.368 | 1,168 |
| 2024-09-02 | 79.600 | 79.600 | 77.100 | 77.900 | 76.502 | 487 |
| 2024-08-30 | 78.300 | 82.400 | 77.100 | 79.600 | 78.171 | 3,670 |
| 2024-08-29 | 79.000 | 82.900 | 77.100 | 78.600 | 77.189 | 1,407 |
| 2024-08-28 | 80.700 | 81.600 | 75.400 | 79.000 | 77.582 | 2,916 |
| 2024-08-27 | 83.800 | 84.000 | 78.700 | 80.700 | 79.251 | 4,413 |
| 2024-08-26 | 79.600 | 84.500 | 76.500 | 84.000 | 82.492 | 2,342 |
| 2024-08-23 | 76.000 | 79.800 | 75.900 | 79.600 | 78.171 | 2,294 |
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.