Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 9.000 | 9.000 | 8.100 | 8.750 | 8.750 | 4,614 |
| 2023-09-04 | 9.850 | 9.850 | 8.550 | 9.000 | 9.000 | 2,549 |
| 2023-09-01 | 9.300 | 9.300 | 8.400 | 8.450 | 8.450 | 1,560 |
| 2023-08-31 | 9.400 | 9.800 | 9.400 | 9.400 | 9.400 | 7,609 |
| 2023-08-30 | 9.150 | 9.150 | 9.000 | 9.000 | 9.000 | 1,050 |
| 2023-08-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-08-28 | 9.950 | 9.950 | 9.000 | 9.000 | 9.000 | 74 |
| 2023-08-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 8 |
| 2023-08-24 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 125 |
| 2023-08-23 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 71 |
| 2023-08-22 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 218 |
| 2023-08-21 | 9.900 | 9.900 | 8.450 | 8.600 | 8.600 | 143 |
| 2023-08-18 | 9.150 | 9.900 | 9.150 | 9.900 | 9.900 | 5,662 |
| 2023-08-17 | 8.450 | 11.800 | 7.600 | 9.350 | 9.350 | 23,001 |
| 2023-08-16 | 6.400 | 7.200 | 6.400 | 7.200 | 7.200 | 1,531 |
| 2023-08-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 100 |
| 2023-08-14 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 740 |
| 2023-08-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 1,478 |
| 2023-08-10 | 6.300 | 7.400 | 6.300 | 7.400 | 7.400 | 135 |
| 2023-08-09 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 15 |
| 2023-08-08 | 6.650 | 6.700 | 6.650 | 6.700 | 6.700 | 2,000 |
| 2023-08-07 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-08-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 57 |
| 2023-08-03 | 5.350 | 5.600 | 5.350 | 5.600 | 5.600 | 165 |
| 2023-08-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-08-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 136 |
| 2023-07-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-28 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 15 |
| 2023-07-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 15 |
| 2023-07-21 | 5.300 | 5.650 | 5.300 | 5.600 | 5.600 | 3,912 |
| 2023-07-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-07-19 | 5.550 | 6.450 | 5.550 | 6.450 | 6.450 | 1,400 |
| 2023-07-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 3,750 |
| 2023-07-17 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-07-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2023-07-13 | 5.800 | 6.450 | 5.800 | 6.450 | 6.450 | 2,168 |
| 2023-07-12 | 5.350 | 5.650 | 5.350 | 5.600 | 5.600 | 13,680 |
| 2023-07-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,391 |
| 2023-07-05 | 5.250 | 6.500 | 5.250 | 6.500 | 6.500 | 128 |
| 2023-07-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2023-07-03 | 5.600 | 6.650 | 5.600 | 6.650 | 6.650 | 2,593 |
| 2023-06-30 | 6.800 | 6.800 | 6.500 | 6.800 | 6.800 | 830 |
| 2023-06-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-28 | 5.650 | 6.500 | 5.650 | 6.500 | 6.500 | 2,600 |
| 2023-06-27 | 5.500 | 6.550 | 5.500 | 6.550 | 6.550 | 2,015 |
| 2023-06-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-06-22 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 2,672 |
| 2023-06-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-19 | 5.500 | 6.500 | 5.250 | 6.500 | 6.500 | 708 |
| 2023-06-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-15 | 5.200 | 6.500 | 5.200 | 6.500 | 6.500 | 1,099 |
| 2023-06-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,030 |
| 2023-06-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1,004 |
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.