Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 87 |
| 2024-11-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 276 |
| 2024-11-07 | 3.900 | 3.900 | 3.620 | 3.620 | 3.620 | 123 |
| 2024-11-06 | 3.600 | 3.900 | 3.600 | 3.600 | 3.600 | 1,119 |
| 2024-11-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-11-04 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 322 |
| 2024-11-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 404 |
| 2024-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 120 |
| 2024-10-29 | 3.720 | 4.000 | 3.720 | 4.000 | 4.000 | 884 |
| 2024-10-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,499 |
| 2024-10-25 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-10-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 145 |
| 2024-10-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-10-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-10-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-10-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2024-10-15 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 81 |
| 2024-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-11 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2024-10-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-10-09 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-10-08 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11 |
| 2024-10-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 374 |
| 2024-10-04 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 1,014 |
| 2024-10-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1 |
| 2024-10-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 74 |
| 2024-10-01 | 3.720 | 3.880 | 3.720 | 3.880 | 3.880 | 162 |
| 2024-09-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-09-27 | 3.720 | 3.880 | 3.720 | 3.720 | 3.720 | 4,972 |
| 2024-09-26 | 3.960 | 3.960 | 3.620 | 3.620 | 3.620 | 822 |
| 2024-09-25 | 3.980 | 3.980 | 3.520 | 3.920 | 3.920 | 17,330 |
| 2024-09-24 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 2,494 |
| 2024-09-23 | 3.600 | 3.600 | 3.540 | 3.540 | 3.540 | 1,397 |
| 2024-09-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-09-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,500 |
| 2024-09-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2024-09-17 | 3.500 | 4.000 | 3.500 | 3.500 | 3.500 | 5,124 |
| 2024-09-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 568 |
| 2024-09-13 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 287 |
| 2024-09-12 | 4.000 | 4.000 | 3.520 | 3.520 | 3.520 | 2,220 |
| 2024-09-11 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 5,998 |
| 2024-09-10 | 3.900 | 3.900 | 3.500 | 3.500 | 3.500 | 38,743 |
| 2024-09-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 15 |
| 2024-09-06 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 134 |
| 2024-09-05 | 3.880 | 3.900 | 3.360 | 3.580 | 3.580 | 2,679 |
| 2024-09-04 | 3.260 | 4.000 | 3.260 | 3.900 | 3.900 | 14,350 |
| 2024-09-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 31 |
| 2024-08-30 | 4.480 | 4.500 | 4.200 | 4.200 | 4.200 | 3,060 |
| 2024-08-29 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 405 |
| 2024-08-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 299 |
| 2024-08-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-26 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 215 |
| 2024-08-23 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 287 |
| 2024-08-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 59 |
| 2024-08-21 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-08-20 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1 |
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.