Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 15 |
| 2025-10-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 49 |
| 2025-10-27 | 4.040 | 4.060 | 4.040 | 4.040 | 4.040 | 2,800 |
| 2025-10-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2,739 |
| 2025-10-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 15 |
| 2025-10-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 125 |
| 2025-10-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 86 |
| 2025-10-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 25 |
| 2025-10-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-10-16 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-10-15 | 4.200 | 4.200 | 3.220 | 3.220 | 3.220 | 7,672 |
| 2025-10-14 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-10-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-10-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 25 |
| 2025-10-09 | 3.020 | 3.500 | 3.020 | 3.500 | 3.500 | 370 |
| 2025-10-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 286 |
| 2025-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-10-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-10-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 15 |
| 2025-10-01 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-09-30 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 188 |
| 2025-09-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 774 |
| 2025-09-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-09-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2025-09-24 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 2,026 |
| 2025-09-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,100 |
| 2025-09-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-09-19 | 3.400 | 3.400 | 3.260 | 3.260 | 3.260 | 6,666 |
| 2025-09-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-09-17 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 15 |
| 2025-09-16 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 298 |
| 2025-09-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-09-12 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 4,219 |
| 2025-09-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-09-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-09-09 | 3.300 | 3.340 | 3.160 | 3.340 | 3.340 | 464 |
| 2025-09-08 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 169 |
| 2025-09-05 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 125 |
| 2025-09-04 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-09-03 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-09-02 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-09-01 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-08-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 276 |
| 2025-08-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-08-27 | 3.400 | 3.400 | 3.080 | 3.080 | 3.080 | 2,992 |
| 2025-08-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-08-25 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 1,115 |
| 2025-08-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 322 |
| 2025-08-21 | 3.460 | 3.460 | 3.100 | 3.100 | 3.100 | 413 |
| 2025-08-20 | 3.080 | 3.440 | 3.080 | 3.100 | 3.100 | 3,366 |
| 2025-08-19 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 312 |
| 2025-08-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 30 |
| 2025-08-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 873 |
| 2025-08-14 | 3.260 | 3.480 | 3.260 | 3.480 | 3.480 | 501 |
| 2025-08-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 125 |
| 2025-08-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-08 | 3.060 | 3.560 | 3.060 | 3.060 | 3.060 | 152 |
| 2025-08-07 | 3.580 | 3.580 | 3.040 | 3.040 | 3.040 | 2,057 |
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.