Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 9.500 | 9.500 | 7.020 | 7.080 | 7.080 | 21,441 |
| 2022-12-14 | 10.200 | 11.200 | 9.520 | 11.200 | 11.200 | 1,272 |
| 2022-12-13 | 9.500 | 10.200 | 9.500 | 10.200 | 10.200 | 6,048 |
| 2022-12-12 | 9.220 | 10.150 | 9.000 | 10.150 | 10.150 | 10,995 |
| 2022-12-09 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2022-12-08 | 9.220 | 10.150 | 9.220 | 10.150 | 10.150 | 140 |
| 2022-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-12-06 | 10.200 | 10.200 | 9.000 | 10.000 | 10.000 | 193 |
| 2022-12-05 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-12-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-12-01 | 9.200 | 9.900 | 9.200 | 9.900 | 9.900 | 1,310 |
| 2022-11-30 | 7.540 | 9.000 | 7.540 | 8.680 | 8.680 | 399 |
| 2022-11-29 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 2,121 |
| 2022-11-28 | 8.500 | 8.500 | 7.520 | 8.500 | 8.500 | 68 |
| 2022-11-25 | 8.500 | 8.500 | 7.860 | 8.500 | 8.500 | 9,360 |
| 2022-11-24 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 15 |
| 2022-11-23 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-11-22 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-11-21 | 8.500 | 8.500 | 8.460 | 8.460 | 8.460 | 138 |
| 2022-11-18 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 0 |
| 2022-11-17 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 1 |
| 2022-11-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2022-11-15 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 238 |
| 2022-11-14 | 8.500 | 8.500 | 7.720 | 7.720 | 7.720 | 120 |
| 2022-11-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-11-10 | 7.820 | 8.400 | 7.820 | 8.000 | 8.000 | 1,050 |
| 2022-11-09 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2022-11-08 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 0 |
| 2022-11-07 | 8.340 | 8.380 | 8.320 | 8.380 | 8.380 | 699 |
| 2022-11-04 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2022-11-03 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2022-11-02 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2022-11-01 | 7.700 | 8.340 | 7.700 | 8.340 | 8.340 | 151 |
| 2022-10-31 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-10-28 | 7.720 | 8.280 | 7.720 | 8.280 | 8.280 | 1,350 |
| 2022-10-27 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 300 |
| 2022-10-26 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 135 |
| 2022-10-25 | 7.320 | 8.200 | 7.320 | 8.200 | 8.200 | 109 |
| 2022-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 64 |
| 2022-10-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-10-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15 |
| 2022-10-17 | 7.640 | 7.640 | 7.300 | 7.300 | 7.300 | 15 |
| 2022-10-14 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-10-13 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 0 |
| 2022-10-12 | 7.300 | 7.640 | 7.300 | 7.640 | 7.640 | 315 |
| 2022-10-11 | 8.400 | 8.400 | 7.640 | 7.640 | 7.640 | 134 |
| 2022-10-10 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 682 |
| 2022-10-07 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 230 |
| 2022-10-06 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 15 |
| 2022-10-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-10-03 | 7.620 | 7.620 | 7.600 | 7.600 | 7.600 | 1,181 |
| 2022-09-30 | 8.000 | 8.600 | 8.000 | 8.000 | 8.000 | 500 |
| 2022-09-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 30 |
| 2022-09-28 | 8.700 | 8.700 | 8.000 | 8.500 | 8.500 | 2,101 |
| 2022-09-27 | 9.200 | 9.200 | 8.000 | 8.580 | 8.580 | 18,629 |
| 2022-09-26 | 8.500 | 10.800 | 8.000 | 8.000 | 8.000 | 16,085 |
| 2022-09-23 | 7.440 | 7.440 | 6.060 | 6.900 | 6.900 | 270 |
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.