Xer Tech Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	7.500	7.500	6.480	6.480	6.480	265
2023-03-10	7.500	7.500	7.500	7.500	7.500	100
2023-03-09	7.500	7.500	7.500	7.500	7.500	0
2023-03-08	7.500	7.500	7.500	7.500	7.500	15
2023-03-07	7.500	7.500	7.500	7.500	7.500	80
2023-03-06	7.400	7.400	7.400	7.400	7.400	4,525
2023-03-03	7.400	7.400	6.180	7.400	7.400	3,815
2023-03-02	8.000	8.600	6.140	7.400	7.400	7,015
2023-03-01	6.940	7.000	6.940	7.000	7.000	4,000
2023-02-28	6.960	6.960	6.960	6.960	6.960	0
2023-02-27	6.300	6.960	6.300	6.960	6.960	673
2023-02-24	7.500	7.500	7.500	7.500	7.500	0
2023-02-23	7.500	7.500	7.500	7.500	7.500	0
2023-02-22	7.500	7.500	7.500	7.500	7.500	0
2023-02-21	7.500	7.500	7.500	7.500	7.500	0
2023-02-20	7.500	7.500	7.500	7.500	7.500	0
2023-02-17	7.500	7.500	7.500	7.500	7.500	0
2023-02-16	7.500	7.500	7.500	7.500	7.500	0
2023-02-15	7.500	7.500	7.500	7.500	7.500	0
2023-02-14	7.500	7.500	7.500	7.500	7.500	0
2023-02-13	7.500	7.500	7.500	7.500	7.500	0
2023-02-10	7.900	7.900	7.000	7.500	7.500	5,276
2023-02-09	6.980	6.980	6.980	6.980	6.980	0
2023-02-08	7.000	7.000	6.980	6.980	6.980	5,344
2023-02-07	6.760	6.760	6.760	6.760	6.760	120
2023-02-06	6.820	6.820	6.820	6.820	6.820	0
2023-02-03	7.500	7.500	6.560	6.820	6.820	4,568
2023-02-02	7.500	7.500	7.500	7.500	7.500	483
2023-02-01	8.900	9.000	7.520	7.520	7.520	4,508
2023-01-31	8.640	8.640	8.640	8.640	8.640	0
2023-01-30	8.640	8.640	8.640	8.640	8.640	1,157
2023-01-27	7.600	7.600	7.600	7.600	7.600	0
2023-01-26	7.600	7.600	7.600	7.600	7.600	0
2023-01-25	7.600	7.600	7.600	7.600	7.600	0
2023-01-24	7.600	7.600	7.600	7.600	7.600	0
2023-01-23	7.600	7.600	7.600	7.600	7.600	500
2023-01-20	6.220	6.220	6.220	6.220	6.220	15
2023-01-19	6.980	6.980	6.980	6.980	6.980	0
2023-01-18	6.980	6.980	6.980	6.980	6.980	0
2023-01-17	6.980	6.980	6.980	6.980	6.980	0
2023-01-16	6.980	6.980	6.980	6.980	6.980	0
2023-01-13	6.980	6.980	6.980	6.980	6.980	0
2023-01-12	6.500	6.980	6.260	6.980	6.980	2,828
2023-01-11	6.820	6.820	6.200	6.820	6.820	1,115
2023-01-10	6.020	6.840	6.020	6.840	6.840	209
2023-01-09	6.400	6.400	6.400	6.400	6.400	222
2023-01-05	6.420	6.420	6.420	6.420	6.420	0
2023-01-04	6.900	6.900	6.420	6.420	6.420	249
2023-01-03	6.900	6.900	6.900	6.900	6.900	289
2023-01-02	6.900	6.900	6.900	6.900	6.900	382
2022-12-30	6.360	6.360	6.360	6.360	6.360	0
2022-12-29	6.360	6.360	6.360	6.360	6.360	0
2022-12-28	6.320	6.360	6.320	6.360	6.360	467
2022-12-27	6.980	6.980	6.980	6.980	6.980	0
2022-12-23	6.980	6.980	6.980	6.980	6.980	0
2022-12-22	6.980	6.980	6.980	6.980	6.980	0
2022-12-21	7.000	7.000	6.300	6.980	6.980	1,289
2022-12-20	7.300	7.300	7.300	7.300	7.300	0
2022-12-19	7.300	7.300	7.300	7.300	7.300	0
2022-12-16	7.080	7.300	6.900	7.300	7.300	778

← NewerPage 16 of 19 · 1,134 trading daysOlder →

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.