Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-08 | 7.200 | 7.200 | 6.300 | 6.500 | 6.500 | 159 |
| 2023-06-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2023-06-05 | 7.200 | 7.650 | 7.200 | 7.650 | 7.650 | 2,164 |
| 2023-06-02 | 6.200 | 7.200 | 6.200 | 7.200 | 7.200 | 1,226 |
| 2023-06-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-05-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2023-05-30 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 30 |
| 2023-05-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15 |
| 2023-05-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-05-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-05-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 15 |
| 2023-05-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-05-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 15 |
| 2023-05-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2023-05-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2023-05-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1 |
| 2023-05-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15 |
| 2023-05-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-05-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-04-28 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-04-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 530 |
| 2023-04-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 15 |
| 2023-04-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2023-04-20 | 6.100 | 6.950 | 6.100 | 6.950 | 6.950 | 1,652 |
| 2023-04-19 | 6.300 | 6.700 | 6.050 | 6.700 | 6.700 | 9,067 |
| 2023-04-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2023-04-04 | 6.100 | 7.300 | 6.100 | 7.300 | 7.300 | 478 |
| 2023-04-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2023-03-31 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 30 |
| 2023-03-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-29 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 99 |
| 2023-03-28 | 6.520 | 6.680 | 6.520 | 6.680 | 6.680 | 80 |
| 2023-03-27 | 6.500 | 7.000 | 6.500 | 6.520 | 6.520 | 2,359 |
| 2023-03-24 | 7.760 | 7.760 | 6.560 | 6.560 | 6.560 | 92 |
| 2023-03-23 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2023-03-22 | 6.300 | 6.560 | 6.300 | 6.560 | 6.560 | 1,095 |
| 2023-03-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2023-03-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 354 |
| 2023-03-16 | 6.480 | 7.400 | 6.480 | 7.400 | 7.400 | 1,015 |
| 2023-03-15 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-03-14 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 500 |
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.