Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3.900 | 4.500 | 3.900 | 3.900 | 3.900 | 247 |
| 2024-08-16 | 3.920 | 4.520 | 3.760 | 3.980 | 3.980 | 5,478 |
| 2024-08-15 | 3.920 | 4.180 | 3.920 | 3.920 | 3.920 | 1,778 |
| 2024-08-14 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 4,264 |
| 2024-08-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 117 |
| 2024-08-12 | 3.940 | 3.940 | 3.920 | 3.940 | 3.940 | 3,481 |
| 2024-08-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 15 |
| 2024-08-08 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 81 |
| 2024-08-07 | 3.880 | 3.980 | 3.880 | 3.940 | 3.940 | 6,608 |
| 2024-08-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-08-05 | 4.140 | 4.140 | 3.920 | 3.920 | 3.920 | 11,250 |
| 2024-08-02 | 4.380 | 4.420 | 4.380 | 4.420 | 4.420 | 141 |
| 2024-08-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-31 | 4.900 | 5.100 | 4.280 | 5.100 | 5.100 | 792 |
| 2024-07-30 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 153 |
| 2024-07-29 | 4.540 | 5.150 | 4.120 | 5.100 | 5.100 | 2,209 |
| 2024-07-26 | 4.440 | 5.150 | 4.440 | 4.960 | 4.960 | 740 |
| 2024-07-25 | 5.300 | 5.300 | 4.440 | 5.200 | 5.200 | 396 |
| 2024-07-24 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 897 |
| 2024-07-23 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 15 |
| 2024-07-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 224 |
| 2024-07-19 | 4.260 | 4.420 | 4.260 | 4.420 | 4.420 | 350 |
| 2024-07-18 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 515 |
| 2024-07-17 | 4.720 | 4.840 | 4.240 | 4.840 | 4.840 | 1,160 |
| 2024-07-16 | 4.300 | 4.720 | 4.300 | 4.720 | 4.720 | 2,150 |
| 2024-07-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 50 |
| 2024-07-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-07-11 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 56 |
| 2024-07-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 65 |
| 2024-07-09 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 180 |
| 2024-07-08 | 4.320 | 4.720 | 4.320 | 4.720 | 4.720 | 257 |
| 2024-07-05 | 4.380 | 4.380 | 4.240 | 4.320 | 4.320 | 491 |
| 2024-07-04 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 5,948 |
| 2024-07-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 534 |
| 2024-07-02 | 4.380 | 4.700 | 4.380 | 4.700 | 4.700 | 117 |
| 2024-07-01 | 4.700 | 4.700 | 4.240 | 4.700 | 4.700 | 725 |
| 2024-06-28 | 4.260 | 4.760 | 4.260 | 4.760 | 4.760 | 230 |
| 2024-06-27 | 4.780 | 4.800 | 4.780 | 4.780 | 4.780 | 652 |
| 2024-06-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 27 |
| 2024-06-25 | 4.300 | 4.780 | 4.300 | 4.300 | 4.300 | 808 |
| 2024-06-24 | 4.300 | 4.780 | 4.300 | 4.300 | 4.300 | 1,287 |
| 2024-06-20 | 4.360 | 4.380 | 4.240 | 4.380 | 4.380 | 3,341 |
| 2024-06-19 | 4.420 | 4.420 | 4.320 | 4.360 | 4.360 | 9,951 |
| 2024-06-18 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 3,198 |
| 2024-06-17 | 4.440 | 4.500 | 4.440 | 4.500 | 4.500 | 177 |
| 2024-06-14 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 2,575 |
| 2024-06-13 | 4.880 | 4.880 | 4.420 | 4.420 | 4.420 | 11,422 |
| 2024-06-12 | 4.580 | 4.580 | 4.520 | 4.520 | 4.520 | 318 |
| 2024-06-11 | 4.600 | 4.880 | 4.520 | 4.580 | 4.580 | 4,596 |
| 2024-06-10 | 4.920 | 4.920 | 4.520 | 4.600 | 4.600 | 3,011 |
| 2024-06-07 | 4.960 | 4.960 | 4.520 | 4.520 | 4.520 | 3,373 |
| 2024-06-05 | 5.450 | 5.450 | 4.620 | 4.960 | 4.960 | 3,928 |
| 2024-06-04 | 5.150 | 5.450 | 4.720 | 5.450 | 5.450 | 2,568 |
| 2024-06-03 | 5.050 | 5.150 | 4.700 | 5.150 | 5.150 | 1,283 |
| 2024-05-31 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 1,340 |
| 2024-05-30 | 4.600 | 5.100 | 4.600 | 5.050 | 5.050 | 5,983 |
| 2024-05-29 | 5.100 | 5.100 | 4.520 | 4.600 | 4.600 | 2,126 |
| 2024-05-28 | 5.600 | 5.900 | 4.340 | 5.050 | 5.050 | 54,981 |
| 2024-05-27 | 5.100 | 5.950 | 5.100 | 5.600 | 5.600 | 5,721 |
| 2024-05-24 | 5.100 | 5.250 | 5.100 | 5.100 | 5.100 | 310 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.