Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5.100 | 5.600 | 5.100 | 5.550 | 5.550 | 7,336 |
| 2024-05-22 | 5.100 | 5.600 | 5.100 | 5.100 | 5.100 | 2,864 |
| 2024-05-21 | 5.950 | 5.950 | 5.100 | 5.100 | 5.100 | 9,548 |
| 2024-05-20 | 5.350 | 5.650 | 5.350 | 5.500 | 5.500 | 4,876 |
| 2024-05-17 | 5.700 | 5.750 | 5.300 | 5.350 | 5.350 | 5,844 |
| 2024-05-16 | 6.950 | 6.950 | 5.500 | 5.650 | 5.650 | 12,392 |
| 2024-05-15 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2024-05-14 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 125 |
| 2024-05-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-05-10 | 7.200 | 7.200 | 6.600 | 7.150 | 7.150 | 1,033 |
| 2024-05-08 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 25 |
| 2024-05-07 | 7.600 | 7.600 | 7.150 | 7.150 | 7.150 | 345 |
| 2024-05-06 | 7.000 | 7.650 | 6.650 | 7.650 | 7.650 | 3,137 |
| 2024-05-03 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 183 |
| 2024-05-02 | 7.900 | 7.900 | 6.850 | 6.850 | 6.850 | 4,883 |
| 2024-04-30 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 48 |
| 2024-04-29 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 101 |
| 2024-04-26 | 6.550 | 8.000 | 6.550 | 8.000 | 8.000 | 237 |
| 2024-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 175 |
| 2024-04-24 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-04-23 | 6.500 | 7.700 | 6.500 | 7.700 | 7.700 | 655 |
| 2024-04-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 11 |
| 2024-04-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-04-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-04-17 | 7.750 | 7.750 | 7.250 | 7.500 | 7.500 | 748 |
| 2024-04-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 15 |
| 2024-04-15 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 28 |
| 2024-04-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 15 |
| 2024-04-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-04-10 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 15 |
| 2024-04-09 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-04-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-04-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2 |
| 2024-04-04 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 45 |
| 2024-04-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 45 |
| 2024-04-02 | 6.500 | 6.500 | 6.400 | 6.500 | 6.500 | 75 |
| 2024-03-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-03-27 | 6.950 | 6.950 | 6.500 | 6.500 | 6.500 | 32 |
| 2024-03-26 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 40 |
| 2024-03-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 25 |
| 2024-03-22 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,043 |
| 2024-03-21 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 215 |
| 2024-03-20 | 6.400 | 6.500 | 6.300 | 6.500 | 6.500 | 3,626 |
| 2024-03-19 | 6.400 | 6.400 | 6.250 | 6.250 | 6.250 | 610 |
| 2024-03-18 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 640 |
| 2024-03-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-03-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,015 |
| 2024-03-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 215 |
| 2024-03-11 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,339 |
| 2024-03-08 | 7.100 | 7.100 | 6.400 | 6.400 | 6.400 | 2,153 |
| 2024-03-07 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-03-06 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-03-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 573 |
| 2024-03-04 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 350 |
| 2024-03-01 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 400 |
| 2024-02-29 | 6.450 | 7.200 | 6.450 | 7.200 | 7.200 | 80 |
| 2024-02-28 | 6.600 | 6.950 | 6.500 | 6.950 | 6.950 | 1,706 |
| 2024-02-27 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 2,000 |
| 2024-02-26 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 26 |
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.