Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2022-06-29 | 6.740 | 7.600 | 6.740 | 7.600 | 7.600 | 1,126 |
| 2022-06-28 | 6.520 | 7.880 | 6.520 | 7.880 | 7.880 | 747 |
| 2022-06-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 170 |
| 2022-06-23 | 6.640 | 7.480 | 6.640 | 7.480 | 7.480 | 384 |
| 2022-06-22 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 65 |
| 2022-06-21 | 7.460 | 7.700 | 7.460 | 7.600 | 7.600 | 1,948 |
| 2022-06-20 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 11 |
| 2022-06-17 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 15 |
| 2022-06-16 | 6.700 | 7.100 | 6.700 | 7.000 | 7.000 | 1,911 |
| 2022-06-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 300 |
| 2022-06-14 | 6.500 | 7.000 | 6.500 | 7.000 | 7.000 | 3,033 |
| 2022-06-13 | 7.440 | 7.440 | 6.420 | 7.180 | 7.180 | 790 |
| 2022-06-10 | 6.440 | 6.520 | 6.440 | 6.520 | 6.520 | 323 |
| 2022-06-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2022-06-08 | 6.660 | 6.980 | 6.660 | 6.900 | 6.900 | 2,190 |
| 2022-06-07 | 6.440 | 7.100 | 6.440 | 7.100 | 7.100 | 1,658 |
| 2022-06-03 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2022-06-02 | 7.000 | 7.180 | 7.000 | 7.180 | 7.180 | 685 |
| 2022-06-01 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2022-05-31 | 7.000 | 7.480 | 6.240 | 6.240 | 6.240 | 4,864 |
| 2022-05-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 36 |
| 2022-05-27 | 6.340 | 7.000 | 6.340 | 7.000 | 7.000 | 7,073 |
| 2022-05-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-05-23 | 6.880 | 7.000 | 6.720 | 7.000 | 7.000 | 7,145 |
| 2022-05-20 | 6.240 | 6.900 | 6.240 | 6.800 | 6.800 | 4,389 |
| 2022-05-19 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2022-05-18 | 6.600 | 6.900 | 6.240 | 6.240 | 6.240 | 216 |
| 2022-05-17 | 6.260 | 6.600 | 6.240 | 6.600 | 6.600 | 1,384 |
| 2022-05-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-05-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2022-05-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2022-05-11 | 6.500 | 7.080 | 6.500 | 6.500 | 6.500 | 2,410 |
| 2022-05-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2022-05-09 | 7.080 | 7.080 | 6.800 | 6.800 | 6.800 | 10,121 |
| 2022-05-06 | 6.660 | 7.080 | 6.660 | 7.080 | 7.080 | 1,620 |
| 2022-05-05 | 6.240 | 6.900 | 6.240 | 6.760 | 6.760 | 10,520 |
| 2022-05-04 | 6.400 | 6.400 | 6.200 | 6.200 | 6.200 | 13,900 |
| 2022-05-03 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 6,555 |
| 2022-05-02 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 239 |
| 2022-04-29 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 418 |
| 2022-04-28 | 6.780 | 6.940 | 6.400 | 6.940 | 6.940 | 20,261 |
| 2022-04-27 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 125 |
| 2022-04-26 | 6.780 | 6.960 | 6.780 | 6.780 | 6.780 | 10,082 |
| 2022-04-25 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 12,211 |
| 2022-04-22 | 6.980 | 6.980 | 6.400 | 6.400 | 6.400 | 3,448 |
| 2022-04-21 | 6.940 | 6.980 | 6.940 | 6.980 | 6.980 | 5,760 |
| 2022-04-20 | 6.760 | 6.940 | 6.200 | 6.940 | 6.940 | 42,444 |
| 2022-04-19 | 6.700 | 7.000 | 6.700 | 6.760 | 6.760 | 7,579 |
| 2022-04-14 | 6.500 | 7.400 | 6.260 | 6.500 | 6.500 | 15,492 |
| 2022-04-13 | 6.900 | 7.200 | 6.200 | 6.200 | 6.200 | 58,271 |
| 2022-04-12 | 7.900 | 7.900 | 6.300 | 7.200 | 7.200 | 8,885 |
| 2022-04-11 | 8.780 | 8.820 | 7.400 | 8.160 | 8.160 | 6,337 |
← NewerPage 19 of 19 · 1,134 trading days
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.