Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 6.000 | 7.420 | 6.000 | 7.420 | 7.420 | 215 |
| 2022-09-21 | 6.920 | 8.000 | 6.920 | 8.000 | 8.000 | 700 |
| 2022-09-20 | 8.500 | 8.500 | 6.800 | 8.500 | 8.500 | 1,880 |
| 2022-09-19 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-16 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-15 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-14 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-13 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-12 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-09 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-08 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 0 |
| 2022-09-07 | 6.780 | 7.940 | 6.780 | 7.940 | 7.940 | 331 |
| 2022-09-06 | 6.800 | 7.960 | 6.800 | 7.960 | 7.960 | 181 |
| 2022-09-05 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2022-09-02 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 260 |
| 2022-09-01 | 6.900 | 7.500 | 6.900 | 7.500 | 7.500 | 490 |
| 2022-08-31 | 6.920 | 8.000 | 6.920 | 8.000 | 8.000 | 404 |
| 2022-08-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 300 |
| 2022-08-29 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2,500 |
| 2022-08-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-25 | 7.940 | 8.000 | 7.940 | 8.000 | 8.000 | 95 |
| 2022-08-24 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-08-23 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-08-22 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2022-08-19 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 15 |
| 2022-08-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 385 |
| 2022-08-17 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 598 |
| 2022-08-16 | 7.820 | 7.820 | 7.780 | 7.780 | 7.780 | 2,078 |
| 2022-08-15 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 15 |
| 2022-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,400 |
| 2022-08-10 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 15 |
| 2022-08-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-05 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 84 |
| 2022-08-04 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 10 |
| 2022-08-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-08-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 754 |
| 2022-07-29 | 7.600 | 7.600 | 6.500 | 7.000 | 7.000 | 3,590 |
| 2022-07-28 | 6.520 | 7.500 | 6.520 | 7.500 | 7.500 | 1,015 |
| 2022-07-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-07-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 372 |
| 2022-07-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 615 |
| 2022-07-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 15 |
| 2022-07-21 | 6.400 | 7.180 | 6.400 | 7.180 | 7.180 | 1,570 |
| 2022-07-20 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-07-19 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-07-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 25 |
| 2022-07-15 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-07-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 800 |
| 2022-07-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2022-07-12 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 261 |
| 2022-07-11 | 6.360 | 6.500 | 6.140 | 6.420 | 6.420 | 424 |
| 2022-07-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,015 |
| 2022-07-07 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-07-06 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2022-07-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 76 |
| 2022-07-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-07-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
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.