Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2025-02-10 | 3.240 | 3.660 | 3.240 | 3.300 | 3.300 | 7,649 |
| 2025-02-07 | 3.700 | 3.700 | 3.240 | 3.260 | 3.260 | 4,862 |
| 2025-02-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-02-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-02-04 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 4,805 |
| 2025-02-03 | 3.400 | 3.460 | 3.120 | 3.460 | 3.460 | 4,592 |
| 2025-01-31 | 3.280 | 3.700 | 3.100 | 3.700 | 3.700 | 7,804 |
| 2025-01-30 | 3.700 | 3.700 | 3.280 | 3.680 | 3.680 | 2,761 |
| 2025-01-29 | 3.680 | 3.680 | 3.400 | 3.400 | 3.400 | 405 |
| 2025-01-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 149 |
| 2025-01-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 106 |
| 2025-01-24 | 3.880 | 3.880 | 3.260 | 3.260 | 3.260 | 891 |
| 2025-01-23 | 3.260 | 3.360 | 3.260 | 3.360 | 3.360 | 1,243 |
| 2025-01-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 660 |
| 2025-01-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-01-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-01-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,823 |
| 2025-01-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 623 |
| 2025-01-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 236 |
| 2025-01-13 | 4.060 | 4.060 | 3.280 | 3.280 | 3.280 | 1,905 |
| 2025-01-10 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 15 |
| 2025-01-09 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 5,788 |
| 2025-01-08 | 3.440 | 3.520 | 3.300 | 3.300 | 3.300 | 9,555 |
| 2025-01-07 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 75 |
| 2025-01-03 | 3.260 | 3.680 | 3.260 | 3.260 | 3.260 | 3,668 |
| 2025-01-02 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 18 |
| 2024-12-30 | 4.400 | 4.400 | 3.260 | 3.500 | 3.500 | 3,160 |
| 2024-12-27 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 2,806 |
| 2024-12-23 | 4.000 | 4.000 | 3.200 | 3.200 | 3.200 | 2,047 |
| 2024-12-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 141 |
| 2024-12-19 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 3,302 |
| 2024-12-18 | 3.560 | 3.560 | 3.120 | 3.220 | 3.220 | 3,317 |
| 2024-12-17 | 3.500 | 4.760 | 3.500 | 3.560 | 3.560 | 2,858 |
| 2024-12-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,565 |
| 2024-12-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 508 |
| 2024-12-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-12-11 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-12-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 15 |
| 2024-12-09 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 387 |
| 2024-12-06 | 4.000 | 4.000 | 3.440 | 3.440 | 3.440 | 692 |
| 2024-12-05 | 3.900 | 3.900 | 3.440 | 3.440 | 3.440 | 75 |
| 2024-12-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 110 |
| 2024-12-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 15 |
| 2024-12-02 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 210 |
| 2024-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-28 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 2,773 |
| 2024-11-27 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 252 |
| 2024-11-26 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 1,800 |
| 2024-11-25 | 4.000 | 4.000 | 3.520 | 3.560 | 3.560 | 583 |
| 2024-11-22 | 3.440 | 4.500 | 3.440 | 4.260 | 4.260 | 3,188 |
| 2024-11-21 | 3.420 | 4.900 | 3.420 | 4.900 | 4.900 | 2,668 |
| 2024-11-20 | 3.680 | 4.000 | 3.680 | 4.000 | 4.000 | 1,211 |
| 2024-11-19 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 82 |
| 2024-11-18 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 515 |
| 2024-11-15 | 3.940 | 3.940 | 3.420 | 3.420 | 3.420 | 2,420 |
| 2024-11-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 37 |
| 2024-11-13 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 2,420 |
| 2024-11-12 | 2.620 | 4.000 | 2.620 | 2.700 | 2.700 | 1,274 |
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.