Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-05 | 3.020 | 3.500 | 3.020 | 3.500 | 3.500 | 3,023 |
| 2025-08-04 | 3.020 | 3.580 | 3.020 | 3.580 | 3.580 | 647 |
| 2025-08-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-07-31 | 3.120 | 3.600 | 3.120 | 3.600 | 3.600 | 1,051 |
| 2025-07-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 125 |
| 2025-07-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-07-28 | 3.100 | 3.700 | 3.100 | 3.520 | 3.520 | 1,163 |
| 2025-07-25 | 3.780 | 3.780 | 3.100 | 3.100 | 3.100 | 88 |
| 2025-07-24 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 272 |
| 2025-07-23 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 535 |
| 2025-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 410 |
| 2025-07-21 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 300 |
| 2025-07-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-07-17 | 3.240 | 3.700 | 3.240 | 3.240 | 3.240 | 460 |
| 2025-07-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 15 |
| 2025-07-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-07-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 470 |
| 2025-07-11 | 3.240 | 3.620 | 3.240 | 3.240 | 3.240 | 581 |
| 2025-07-10 | 3.240 | 3.500 | 3.240 | 3.240 | 3.240 | 162 |
| 2025-07-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-07-07 | 4.000 | 4.000 | 3.240 | 3.460 | 3.460 | 332 |
| 2025-07-04 | 3.260 | 3.980 | 3.260 | 3.280 | 3.280 | 6,286 |
| 2025-07-03 | 3.240 | 4.000 | 3.240 | 3.800 | 3.800 | 893 |
| 2025-07-02 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 6,011 |
| 2025-07-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 7 |
| 2025-06-30 | 3.700 | 3.700 | 3.320 | 3.320 | 3.320 | 7,566 |
| 2025-06-27 | 3.460 | 3.700 | 3.460 | 3.700 | 3.700 | 346 |
| 2025-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 58 |
| 2025-06-25 | 3.100 | 3.500 | 3.100 | 3.500 | 3.500 | 1,884 |
| 2025-06-24 | 3.200 | 3.500 | 3.020 | 3.020 | 3.020 | 419 |
| 2025-06-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-18 | 3.700 | 3.700 | 3.200 | 3.500 | 3.500 | 1,443 |
| 2025-06-17 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 764 |
| 2025-06-16 | 3.500 | 3.500 | 3.040 | 3.040 | 3.040 | 429 |
| 2025-06-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2025-06-12 | 2.900 | 3.800 | 2.900 | 3.800 | 3.800 | 451 |
| 2025-06-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 380 |
| 2025-06-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,125 |
| 2025-06-09 | 3.340 | 3.780 | 3.340 | 3.780 | 3.780 | 2,515 |
| 2025-06-05 | 3.800 | 3.800 | 3.380 | 3.780 | 3.780 | 50 |
| 2025-06-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 355 |
| 2025-06-03 | 3.240 | 3.880 | 3.240 | 3.880 | 3.880 | 20 |
| 2025-06-02 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-05-30 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2025-05-26 | 3.960 | 3.960 | 3.400 | 3.400 | 3.400 | 2,102 |
| 2025-05-23 | 3.980 | 3.980 | 3.400 | 3.400 | 3.400 | 507 |
| 2025-05-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-05-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-05-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 65 |
| 2025-05-19 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1 |
| 2025-05-16 | 3.400 | 3.880 | 3.400 | 3.400 | 3.400 | 259 |
| 2025-05-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 109 |
| 2025-05-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 25 |
| 2025-05-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 9 |
| 2025-05-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 15 |
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.