Xer Tech Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	3.440	3.500	3.200	3.340	3.340	72,873
2026-07-22	3.260	3.440	3.160	3.420	3.420	72,392
2026-07-21	3.400	3.400	3.000	3.220	3.220	63,742
2026-07-20	3.080	3.340	2.980	3.160	3.160	30,028
2026-07-17	3.120	3.180	2.900	3.180	3.180	195,103
2026-07-16	3.420	3.420	3.020	3.280	3.280	51,111
2026-07-15	3.500	3.500	3.160	3.300	3.300	149,337
2026-07-14	3.480	3.660	3.220	3.500	3.500	236,981
2026-07-13	3.720	3.900	3.480	3.820	3.820	84,050
2026-07-10	3.780	3.780	3.500	3.720	3.720	84,738
2026-07-09	3.520	3.660	3.320	3.640	3.640	91,092
2026-07-08	3.460	3.540	3.280	3.520	3.520	85,725
2026-07-07	3.400	3.520	3.240	3.460	3.460	85,522
2026-07-06	3.520	3.680	3.260	3.280	3.280	130,087
2026-07-03	3.360	3.700	3.320	3.580	3.580	54,410
2026-07-02	3.440	3.480	3.260	3.420	3.420	64,034
2026-07-01	3.600	3.740	3.300	3.500	3.500	119,505
2026-06-30	3.460	3.720	3.460	3.600	3.600	74,411
2026-06-29	3.680	3.800	3.240	3.420	3.420	148,504
2026-06-26	3.920	3.920	3.240	3.680	3.680	307,909
2026-06-25	4.320	4.320	3.620	3.940	3.940	468,136
2026-06-24	4.600	4.600	4.020	4.360	4.360	549,121
2026-06-23	4.080	4.780	3.780	4.620	4.620	1,615,611
2026-06-22	4.240	4.700	3.760	3.920	3.920	2,073,676
2026-06-18	3.120	4.300	3.100	3.500	3.500	2,009,889
2026-06-17	2.600	3.360	2.600	3.000	3.000	271,489
2026-06-16	2.620	2.620	2.400	2.580	2.580	96,523
2026-06-15	2.760	2.840	2.560	2.620	2.620	49,913
2026-06-12	2.780	2.960	2.620	2.740	2.740	72,495
2026-06-11	2.980	3.080	2.740	2.920	2.920	64,448
2026-06-10	2.700	3.020	2.540	3.020	3.020	87,453
2026-06-09	2.500	2.800	2.500	2.700	2.700	141,489
2026-06-08	2.660	3.040	2.440	2.580	2.580	368,927
2026-06-05	3.480	3.520	2.700	3.080	3.080	199,049
2026-06-04	3.320	3.320	3.020	3.180	3.180	63,630
2026-06-03	3.700	3.700	3.180	3.320	3.320	216,541
2026-06-02	3.540	3.900	3.100	3.600	3.600	240,974
2026-06-01	3.500	3.560	3.220	3.520	3.520	115,169
2026-05-29	3.820	3.960	3.300	3.560	3.560	301,163
2026-05-28	3.600	4.300	3.120	3.800	3.800	683,039
2026-05-27	2.520	3.940	2.500	3.300	3.300	1,010,017
2026-05-26	2.580	2.700	2.300	2.500	2.500	52,280
2026-05-25	2.680	2.680	2.500	2.500	2.500	29,962
2026-05-22	2.600	2.740	2.520	2.700	2.700	47,195
2026-05-21	2.700	2.940	2.500	2.700	2.700	27,193
2026-05-20	2.500	2.700	2.440	2.640	2.640	98,491
2026-05-19	2.600	2.700	2.440	2.660	2.660	27,533
2026-05-18	2.600	2.980	2.400	2.640	2.640	87,779
2026-05-15	2.660	3.080	2.400	2.600	2.600	25,067
2026-05-13	2.780	3.260	2.480	2.640	2.640	39,189
2026-05-12	2.800	3.200	2.560	2.780	2.780	101,135
2026-05-11	2.680	2.800	2.340	2.680	2.680	86,075
2026-05-08	2.400	2.780	2.400	2.660	2.660	10,663
2026-05-07	2.840	2.840	2.460	2.460	2.460	89,909
2026-05-06	3.180	3.180	2.620	2.840	2.840	14,309
2026-05-05	2.840	3.300	2.640	2.780	2.780	62,457
2026-05-04	2.600	3.140	2.600	2.840	2.840	43,567
2026-04-30	2.540	2.780	2.540	2.600	2.600	13,414
2026-04-29	2.720	2.820	2.500	2.540	2.540	16,064
2026-04-28	2.800	2.820	2.520	2.800	2.800	21,852

← NewerPage 2 of 3 · 125 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.