Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.000 | 5.000 | 4.400 | 4.660 | 4.660 | 56,767 |
| 2026-01-28 | 5.050 | 5.050 | 4.700 | 5.000 | 5.000 | 25,360 |
| 2026-01-27 | 4.780 | 5.000 | 4.780 | 5.000 | 5.000 | 1,756 |
| 2026-01-26 | 5.000 | 5.450 | 4.920 | 5.100 | 5.100 | 16,703 |
| 2026-01-23 | 5.000 | 5.100 | 4.880 | 5.050 | 5.050 | 4,179 |
| 2026-01-22 | 5.050 | 5.400 | 4.900 | 5.000 | 5.000 | 24,130 |
| 2026-01-21 | 4.920 | 5.000 | 4.600 | 5.000 | 5.000 | 24,119 |
| 2026-01-20 | 4.980 | 4.980 | 4.640 | 4.680 | 4.680 | 49,658 |
| 2026-01-19 | 4.980 | 5.350 | 4.600 | 5.000 | 5.000 | 42,168 |
| 2026-01-16 | 4.500 | 5.050 | 4.500 | 4.920 | 4.920 | 25,250 |
| 2026-01-15 | 5.050 | 5.050 | 4.460 | 4.840 | 4.840 | 22,063 |
| 2026-01-14 | 5.000 | 5.200 | 4.420 | 5.000 | 5.000 | 35,705 |
| 2026-01-13 | 5.350 | 5.850 | 4.680 | 4.760 | 4.760 | 165,124 |
| 2026-01-12 | 5.150 | 5.150 | 4.620 | 5.150 | 5.150 | 6,632 |
| 2026-01-09 | 5.200 | 5.200 | 4.640 | 5.150 | 5.150 | 1,759 |
| 2026-01-08 | 4.760 | 5.100 | 4.620 | 4.620 | 4.620 | 16,557 |
| 2026-01-07 | 5.500 | 5.500 | 4.720 | 4.840 | 4.840 | 12,916 |
| 2026-01-05 | 5.500 | 5.500 | 4.760 | 5.500 | 5.500 | 870 |
| 2026-01-02 | 4.980 | 5.700 | 4.600 | 5.500 | 5.500 | 9,748 |
| 2025-12-30 | 4.980 | 4.980 | 4.480 | 4.940 | 4.940 | 2,665 |
| 2025-12-29 | 4.440 | 4.880 | 4.440 | 4.880 | 4.880 | 20,559 |
| 2025-12-23 | 5.000 | 5.050 | 4.220 | 4.920 | 4.920 | 6,156 |
| 2025-12-22 | 4.900 | 5.100 | 4.900 | 4.980 | 4.980 | 903 |
| 2025-12-19 | 4.760 | 4.940 | 4.360 | 4.940 | 4.940 | 701 |
| 2025-12-18 | 4.440 | 4.820 | 4.400 | 4.720 | 4.720 | 6,423 |
| 2025-12-17 | 4.980 | 4.980 | 4.780 | 4.780 | 4.780 | 818 |
| 2025-12-16 | 5.400 | 5.400 | 4.440 | 4.640 | 4.640 | 94,449 |
| 2025-12-15 | 5.050 | 5.400 | 5.000 | 5.200 | 5.200 | 27,064 |
| 2025-12-12 | 5.000 | 5.450 | 4.940 | 5.050 | 5.050 | 48,356 |
| 2025-12-11 | 5.350 | 5.350 | 4.880 | 4.880 | 4.880 | 3,989 |
| 2025-12-10 | 5.400 | 5.400 | 5.000 | 5.350 | 5.350 | 31,772 |
| 2025-12-09 | 4.520 | 4.860 | 4.420 | 4.500 | 4.500 | 2,906 |
| 2025-12-08 | 4.520 | 5.450 | 4.520 | 4.620 | 4.620 | 1,233 |
| 2025-12-05 | 5.400 | 5.400 | 4.880 | 5.000 | 5.000 | 5,730 |
| 2025-12-04 | 4.515 | 4.686 | 4.515 | 4.686 | 4.686 | 13,604 |
| 2025-12-03 | 4.771 | 4.771 | 4.430 | 4.771 | 4.771 | 7,938 |
| 2025-12-02 | 4.388 | 4.899 | 4.388 | 4.771 | 4.771 | 1,766 |
| 2025-12-01 | 4.814 | 4.814 | 4.430 | 4.601 | 4.601 | 33,075 |
| 2025-11-28 | 4.515 | 4.899 | 4.515 | 4.814 | 4.814 | 19,665 |
| 2025-11-27 | 4.345 | 4.941 | 4.260 | 4.558 | 4.558 | 44,019 |
| 2025-11-26 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 5,024 |
| 2025-11-25 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 764 |
| 2025-11-24 | 5.150 | 5.800 | 5.100 | 5.600 | 5.600 | 45,831 |
| 2025-11-21 | 5.150 | 5.650 | 5.050 | 5.100 | 5.100 | 2,128 |
| 2025-11-20 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 13,401 |
| 2025-11-19 | 5.500 | 5.500 | 5.150 | 5.350 | 5.350 | 10,927 |
| 2025-11-18 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 2,777 |
| 2025-11-17 | 5.850 | 5.900 | 5.550 | 5.800 | 5.800 | 6,158 |
| 2025-11-14 | 5.400 | 5.950 | 5.250 | 5.550 | 5.550 | 13,414 |
| 2025-11-13 | 6.050 | 6.200 | 5.150 | 5.800 | 5.800 | 59,998 |
| 2025-11-12 | 4.940 | 7.300 | 4.940 | 6.000 | 6.000 | 428,684 |
| 2025-11-11 | 3.320 | 3.320 | 1.840 | 2.680 | 2.680 | 194,622 |
| 2025-11-10 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 495 |
| 2025-11-07 | 3.300 | 3.680 | 3.300 | 3.300 | 3.300 | 3,522 |
| 2025-11-06 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 1,308 |
| 2025-11-05 | 4.020 | 4.020 | 2.960 | 3.560 | 3.560 | 2,604 |
| 2025-11-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,192 |
| 2025-11-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-10-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-10-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 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.