Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 2.820 | 2.820 | 2.520 | 2.740 | 2.740 | 6,774 |
| 2026-04-24 | 2.800 | 2.800 | 2.500 | 2.760 | 2.760 | 3,434 |
| 2026-04-23 | 2.480 | 2.660 | 2.480 | 2.620 | 2.620 | 5,724 |
| 2026-04-22 | 2.680 | 2.680 | 2.520 | 2.660 | 2.660 | 75,251 |
| 2026-04-21 | 2.760 | 2.760 | 2.560 | 2.680 | 2.680 | 24,638 |
| 2026-04-20 | 2.660 | 2.900 | 2.580 | 2.760 | 2.760 | 31,078 |
| 2026-04-17 | 2.840 | 2.900 | 2.600 | 2.780 | 2.780 | 201,278 |
| 2026-04-16 | 2.520 | 2.880 | 2.520 | 2.840 | 2.840 | 150,419 |
| 2026-04-15 | 2.640 | 2.700 | 2.520 | 2.620 | 2.620 | 154,600 |
| 2026-04-14 | 2.940 | 2.980 | 2.600 | 2.720 | 2.720 | 63,472 |
| 2026-04-13 | 3.000 | 3.000 | 2.540 | 2.920 | 2.920 | 7,431 |
| 2026-04-10 | 2.940 | 2.940 | 2.740 | 2.920 | 2.920 | 30,171 |
| 2026-04-09 | 2.980 | 3.040 | 2.720 | 2.960 | 2.960 | 6,992 |
| 2026-04-08 | 3.000 | 3.000 | 2.800 | 2.980 | 2.980 | 34,009 |
| 2026-04-07 | 2.840 | 3.360 | 2.820 | 3.020 | 3.020 | 121,466 |
| 2026-04-02 | 2.720 | 3.000 | 2.700 | 3.000 | 3.000 | 26,346 |
| 2026-04-01 | 3.140 | 3.260 | 2.740 | 2.820 | 2.820 | 94,990 |
| 2026-03-31 | 3.280 | 3.280 | 2.960 | 3.160 | 3.160 | 3,252 |
| 2026-03-30 | 2.880 | 2.980 | 2.800 | 2.960 | 2.960 | 4,752 |
| 2026-03-27 | 3.240 | 3.240 | 2.640 | 2.900 | 2.900 | 111,987 |
| 2026-03-26 | 3.140 | 3.400 | 3.020 | 3.240 | 3.240 | 32,013 |
| 2026-03-25 | 2.720 | 3.260 | 2.720 | 3.200 | 3.200 | 39,521 |
| 2026-03-24 | 3.160 | 3.180 | 2.740 | 2.980 | 2.980 | 37,177 |
| 2026-03-23 | 3.380 | 3.380 | 2.900 | 3.160 | 3.160 | 33,584 |
| 2026-03-20 | 3.360 | 3.440 | 3.200 | 3.380 | 3.380 | 12,667 |
| 2026-03-19 | 3.460 | 3.480 | 3.160 | 3.360 | 3.360 | 55,250 |
| 2026-03-18 | 3.420 | 3.580 | 3.120 | 3.580 | 3.580 | 13,204 |
| 2026-03-17 | 3.480 | 3.480 | 3.280 | 3.300 | 3.300 | 20,374 |
| 2026-03-16 | 3.840 | 3.840 | 3.300 | 3.340 | 3.340 | 43,522 |
| 2026-03-13 | 3.240 | 3.940 | 3.240 | 3.660 | 3.660 | 29,401 |
| 2026-03-12 | 3.500 | 3.740 | 3.400 | 3.400 | 3.400 | 39,486 |
| 2026-03-11 | 3.840 | 3.920 | 3.500 | 3.580 | 3.580 | 26,014 |
| 2026-03-10 | 4.180 | 4.180 | 3.740 | 3.940 | 3.940 | 22,381 |
| 2026-03-09 | 4.000 | 4.360 | 3.620 | 4.180 | 4.180 | 121,635 |
| 2026-03-06 | 3.660 | 4.120 | 3.640 | 4.020 | 4.020 | 38,152 |
| 2026-03-05 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 46,250 |
| 2026-03-04 | 4.000 | 4.200 | 3.880 | 4.120 | 4.120 | 49,764 |
| 2026-03-03 | 3.640 | 3.980 | 3.500 | 3.940 | 3.940 | 85,719 |
| 2026-03-02 | 3.720 | 4.180 | 3.360 | 3.640 | 3.640 | 67,843 |
| 2026-02-27 | 3.940 | 3.940 | 3.320 | 3.500 | 3.500 | 86,284 |
| 2026-02-26 | 3.540 | 3.800 | 3.300 | 3.300 | 3.300 | 36,532 |
| 2026-02-25 | 3.160 | 3.480 | 3.160 | 3.440 | 3.440 | 13,762 |
| 2026-02-24 | 3.200 | 3.260 | 2.940 | 3.120 | 3.120 | 69,720 |
| 2026-02-23 | 3.660 | 3.660 | 2.920 | 3.200 | 3.200 | 121,441 |
| 2026-02-20 | 3.400 | 3.660 | 3.380 | 3.660 | 3.660 | 20,887 |
| 2026-02-19 | 3.660 | 3.660 | 3.160 | 3.380 | 3.380 | 101,060 |
| 2026-02-18 | 4.380 | 4.380 | 3.580 | 3.600 | 3.600 | 26,818 |
| 2026-02-17 | 3.680 | 4.120 | 3.600 | 3.700 | 3.700 | 18,665 |
| 2026-02-16 | 4.640 | 4.640 | 3.580 | 3.640 | 3.640 | 113,443 |
| 2026-02-13 | 4.240 | 4.620 | 4.100 | 4.360 | 4.360 | 58,053 |
| 2026-02-12 | 3.860 | 4.140 | 3.680 | 4.060 | 4.060 | 47,612 |
| 2026-02-11 | 4.020 | 4.640 | 4.020 | 4.020 | 4.020 | 48,327 |
| 2026-02-10 | 4.000 | 4.100 | 3.960 | 3.960 | 3.960 | 14,685 |
| 2026-02-09 | 3.780 | 4.360 | 3.620 | 3.860 | 3.860 | 40,179 |
| 2026-02-06 | 3.940 | 4.160 | 3.320 | 3.920 | 3.920 | 95,610 |
| 2026-02-05 | 3.980 | 4.000 | 3.500 | 3.500 | 3.500 | 132,013 |
| 2026-02-04 | 4.780 | 5.000 | 3.940 | 4.420 | 4.420 | 169,518 |
| 2026-02-03 | 5.350 | 5.350 | 4.520 | 4.820 | 4.820 | 29,126 |
| 2026-02-02 | 4.680 | 4.920 | 4.460 | 4.460 | 4.460 | 2,396 |
| 2026-01-30 | 4.780 | 4.780 | 4.480 | 4.740 | 4.740 | 12,688 |
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.