Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-05-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,132 |
| 2025-05-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-05-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 262 |
| 2025-05-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-05-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-04-30 | 4.460 | 4.460 | 3.500 | 3.500 | 3.500 | 578 |
| 2025-04-29 | 3.500 | 4.480 | 3.500 | 4.480 | 4.480 | 985 |
| 2025-04-28 | 3.980 | 3.980 | 3.400 | 3.400 | 3.400 | 62 |
| 2025-04-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-24 | 3.400 | 4.480 | 3.400 | 3.400 | 3.400 | 193 |
| 2025-04-23 | 3.520 | 4.420 | 3.400 | 4.420 | 4.420 | 2,800 |
| 2025-04-22 | 3.500 | 4.400 | 3.500 | 4.400 | 4.400 | 1,216 |
| 2025-04-17 | 4.500 | 4.940 | 4.500 | 4.940 | 4.940 | 1,480 |
| 2025-04-16 | 3.860 | 5.200 | 3.860 | 5.200 | 5.200 | 2,457 |
| 2025-04-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 50 |
| 2025-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,994 |
| 2025-04-10 | 3.360 | 3.500 | 3.300 | 3.300 | 3.300 | 2,950 |
| 2025-04-09 | 3.480 | 3.500 | 3.300 | 3.500 | 3.500 | 665 |
| 2025-04-08 | 3.500 | 3.500 | 3.240 | 3.240 | 3.240 | 215 |
| 2025-04-07 | 3.780 | 3.780 | 3.260 | 3.260 | 3.260 | 364 |
| 2025-04-04 | 3.780 | 3.780 | 3.260 | 3.780 | 3.780 | 3,416 |
| 2025-04-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-04-02 | 3.260 | 3.780 | 3.260 | 3.780 | 3.780 | 126 |
| 2025-04-01 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-03-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-03-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 15 |
| 2025-03-27 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,000 |
| 2025-03-26 | 3.600 | 3.880 | 3.600 | 3.880 | 3.880 | 3,002 |
| 2025-03-25 | 3.500 | 3.980 | 3.500 | 3.500 | 3.500 | 1,090 |
| 2025-03-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-03-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 405 |
| 2025-03-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-03-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-03-18 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 308 |
| 2025-03-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 45 |
| 2025-03-14 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 37 |
| 2025-03-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 15 |
| 2025-03-12 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 15 |
| 2025-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-03-10 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 797 |
| 2025-03-07 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 336 |
| 2025-03-06 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 25 |
| 2025-03-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 251 |
| 2025-03-04 | 4.060 | 4.060 | 3.520 | 3.520 | 3.520 | 727 |
| 2025-03-03 | 3.520 | 4.060 | 3.500 | 4.060 | 4.060 | 5,152 |
| 2025-02-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 254 |
| 2025-02-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 15 |
| 2025-02-26 | 3.340 | 4.060 | 3.340 | 4.060 | 4.060 | 1,131 |
| 2025-02-25 | 4.040 | 4.040 | 4.020 | 4.020 | 4.020 | 596 |
| 2025-02-24 | 3.320 | 4.060 | 3.320 | 3.320 | 3.320 | 2,752 |
| 2025-02-21 | 3.500 | 3.500 | 3.320 | 3.320 | 3.320 | 180 |
| 2025-02-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 90 |
| 2025-02-19 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 15 |
| 2025-02-18 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 80 |
| 2025-02-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 140 |
| 2025-02-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 129 |
| 2025-02-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 27 |
| 2025-02-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,361 |
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.