Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 45 |
| 2024-02-22 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 40 |
| 2024-02-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-02-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-02-19 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2024-02-16 | 6.600 | 7.200 | 6.450 | 6.450 | 6.450 | 4,800 |
| 2024-02-15 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-02-14 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 400 |
| 2024-02-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 15 |
| 2024-02-12 | 7.400 | 7.400 | 6.400 | 6.400 | 6.400 | 10,828 |
| 2024-02-09 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 13 |
| 2024-02-08 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,421 |
| 2024-02-07 | 7.450 | 7.450 | 6.500 | 6.500 | 6.500 | 492 |
| 2024-02-06 | 6.450 | 7.500 | 6.450 | 7.400 | 7.400 | 1,832 |
| 2024-02-05 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-02-02 | 5.900 | 7.500 | 5.900 | 6.250 | 6.250 | 586 |
| 2024-02-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2024-01-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 95 |
| 2024-01-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 669 |
| 2024-01-29 | 7.000 | 7.000 | 6.550 | 6.700 | 6.700 | 2,204 |
| 2024-01-26 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 365 |
| 2024-01-25 | 7.150 | 7.400 | 6.500 | 7.050 | 7.050 | 2,626 |
| 2024-01-24 | 7.200 | 7.200 | 6.650 | 7.150 | 7.150 | 120 |
| 2024-01-23 | 7.700 | 7.700 | 7.200 | 7.200 | 7.200 | 794 |
| 2024-01-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 15 |
| 2024-01-19 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 217 |
| 2024-01-18 | 7.750 | 7.750 | 7.000 | 7.000 | 7.000 | 1,193 |
| 2024-01-17 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 15 |
| 2024-01-16 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 1,045 |
| 2024-01-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2024-01-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 30 |
| 2024-01-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-10 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-09 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-04 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2024-01-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 118 |
| 2023-12-29 | 6.200 | 6.950 | 6.200 | 6.950 | 6.950 | 1,634 |
| 2023-12-28 | 7.200 | 7.200 | 6.100 | 6.100 | 6.100 | 49 |
| 2023-12-27 | 6.450 | 6.450 | 6.150 | 6.150 | 6.150 | 179 |
| 2023-12-22 | 7.350 | 7.350 | 6.850 | 6.850 | 6.850 | 1,362 |
| 2023-12-21 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-12-20 | 6.150 | 6.650 | 6.150 | 6.650 | 6.650 | 223 |
| 2023-12-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 500 |
| 2023-12-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-12-13 | 6.200 | 6.500 | 6.050 | 6.500 | 6.500 | 16,428 |
| 2023-12-12 | 6.100 | 6.450 | 6.100 | 6.450 | 6.450 | 3,562 |
| 2023-12-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 500 |
| 2023-12-08 | 6.050 | 6.950 | 6.050 | 6.950 | 6.950 | 1,164 |
| 2023-12-07 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-12-06 | 7.150 | 7.150 | 6.300 | 6.550 | 6.550 | 1,941 |
| 2023-12-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-12-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,035 |
| 2023-12-01 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 24 |
| 2023-11-30 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 12 |
| 2023-11-29 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20 |
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.