Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 287 |
| 2023-11-27 | 6.650 | 6.900 | 6.450 | 6.900 | 6.900 | 329 |
| 2023-11-24 | 7.900 | 7.900 | 6.000 | 7.000 | 7.000 | 9,856 |
| 2023-11-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2023-11-22 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-11-21 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 21 |
| 2023-11-20 | 7.850 | 7.850 | 5.950 | 6.500 | 6.500 | 785 |
| 2023-11-17 | 7.900 | 7.900 | 6.900 | 6.900 | 6.900 | 447 |
| 2023-11-16 | 6.550 | 6.600 | 6.550 | 6.550 | 6.550 | 63 |
| 2023-11-15 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 15 |
| 2023-11-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 15 |
| 2023-11-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 358 |
| 2023-11-09 | 5.600 | 7.000 | 5.600 | 7.000 | 7.000 | 1,546 |
| 2023-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-11-07 | 5.850 | 7.450 | 5.850 | 6.100 | 6.100 | 2,394 |
| 2023-11-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 270 |
| 2023-11-03 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-11-02 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-11-01 | 6.750 | 7.300 | 6.750 | 7.300 | 7.300 | 530 |
| 2023-10-31 | 6.600 | 7.950 | 6.600 | 7.950 | 7.950 | 1,816 |
| 2023-10-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 316 |
| 2023-10-27 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 24 |
| 2023-10-26 | 6.050 | 6.700 | 6.050 | 6.450 | 6.450 | 545 |
| 2023-10-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1,030 |
| 2023-10-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-10-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 23 |
| 2023-10-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-10-17 | 6.050 | 6.950 | 6.050 | 6.950 | 6.950 | 1,995 |
| 2023-10-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 94 |
| 2023-10-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 15 |
| 2023-10-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-10-11 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 275 |
| 2023-10-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 10 |
| 2023-10-09 | 6.700 | 7.450 | 6.700 | 7.000 | 7.000 | 8,865 |
| 2023-10-06 | 7.300 | 7.300 | 6.700 | 7.100 | 7.100 | 6,108 |
| 2023-10-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2 |
| 2023-10-04 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 187 |
| 2023-10-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2023-10-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1,000 |
| 2023-09-29 | 7.800 | 7.800 | 7.450 | 7.450 | 7.450 | 20 |
| 2023-09-28 | 7.800 | 7.800 | 7.000 | 7.000 | 7.000 | 10,717 |
| 2023-09-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2023-09-26 | 7.550 | 8.550 | 7.500 | 8.500 | 8.500 | 2,742 |
| 2023-09-25 | 8.000 | 8.450 | 7.550 | 7.550 | 7.550 | 4,241 |
| 2023-09-22 | 8.200 | 8.650 | 7.900 | 8.650 | 8.650 | 824 |
| 2023-09-21 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 250 |
| 2023-09-20 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 0 |
| 2023-09-19 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 199 |
| 2023-09-18 | 8.150 | 8.700 | 8.150 | 8.700 | 8.700 | 1,310 |
| 2023-09-15 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 200 |
| 2023-09-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 92 |
| 2023-09-13 | 9.100 | 9.150 | 7.650 | 7.650 | 7.650 | 3,342 |
| 2023-09-12 | 8.000 | 9.100 | 7.550 | 9.100 | 9.100 | 2,872 |
| 2023-09-11 | 8.800 | 8.800 | 8.500 | 8.800 | 8.800 | 1,372 |
| 2023-09-08 | 8.050 | 8.350 | 7.850 | 8.350 | 8.350 | 2,607 |
| 2023-09-07 | 8.700 | 8.800 | 8.650 | 8.800 | 8.800 | 1,913 |
| 2023-09-06 | 7.950 | 8.400 | 7.900 | 8.400 | 8.400 | 5,081 |
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.