Xer Tech Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.780 | 1.780 | 1.540 | 1.650 | 1.650 | 89,031 |
| 2026-10-14 | 1.670 | 1.810 | 1.610 | 1.700 | 1.700 | 127,487 |
| 2026-10-13 | 1.580 | 1.760 | 1.550 | 1.650 | 1.650 | 21,880 |
| 2026-10-12 | 1.730 | 1.790 | 1.530 | 1.630 | 1.630 | 249,761 |
| 2026-10-09 | 1.780 | 1.980 | 1.620 | 1.770 | 1.770 | 304,798 |
| 2026-10-08 | 1.750 | 1.810 | 1.630 | 1.770 | 1.770 | 111,142 |
| 2026-10-07 | 1.900 | 1.950 | 1.690 | 1.850 | 1.850 | 135,249 |
| 2026-10-06 | 1.990 | 2.360 | 1.830 | 1.900 | 1.900 | 403,348 |
| 2026-10-05 | 2.180 | 2.180 | 1.950 | 1.990 | 1.990 | 44,363 |
| 2026-10-02 | 2.020 | 2.140 | 1.970 | 2.000 | 2.000 | 78,993 |
| 2026-10-01 | 2.220 | 2.220 | 1.970 | 2.020 | 2.020 | 195,252 |
| 2026-09-30 | 2.000 | 2.260 | 1.970 | 2.160 | 2.160 | 289,438 |
| 2026-09-29 | 2.160 | 2.160 | 1.960 | 2.040 | 2.040 | 279,988 |
| 2026-09-28 | 2.240 | 2.240 | 2.100 | 2.160 | 2.160 | 104,586 |
| 2026-09-25 | 2.260 | 2.280 | 2.140 | 2.200 | 2.200 | 90,208 |
| 2026-09-24 | 2.420 | 2.420 | 2.220 | 2.280 | 2.280 | 97,571 |
| 2026-09-23 | 2.300 | 2.420 | 2.040 | 2.340 | 2.340 | 130,873 |
| 2026-09-22 | 2.580 | 2.580 | 2.300 | 2.420 | 2.420 | 183,837 |
| 2026-09-21 | 2.600 | 2.600 | 2.400 | 2.600 | 2.600 | 35,394 |
| 2026-09-18 | 2.540 | 2.760 | 2.420 | 2.600 | 2.600 | 77,519 |
| 2026-09-17 | 2.540 | 2.740 | 2.440 | 2.540 | 2.540 | 71,882 |
| 2026-09-16 | 2.860 | 2.860 | 2.480 | 2.580 | 2.580 | 111,564 |
| 2026-09-15 | 2.440 | 3.140 | 2.260 | 2.800 | 2.800 | 294,061 |
| 2026-09-14 | 2.500 | 2.680 | 2.220 | 2.340 | 2.340 | 72,116 |
| 2026-09-11 | 2.540 | 2.740 | 2.140 | 2.520 | 2.520 | 37,119 |
| 2026-09-10 | 2.560 | 2.640 | 2.040 | 2.540 | 2.540 | 145,820 |
| 2026-09-09 | 2.600 | 2.620 | 2.320 | 2.340 | 2.340 | 399,218 |
| 2026-09-08 | 2.940 | 3.000 | 2.640 | 2.640 | 2.640 | 298,950 |
| 2026-09-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 65,538 |
| 2026-09-04 | 3.160 | 3.160 | 2.960 | 3.020 | 3.020 | 52,033 |
| 2026-09-03 | 3.080 | 3.180 | 3.000 | 3.100 | 3.100 | 62,695 |
| 2026-09-02 | 3.140 | 3.180 | 3.000 | 3.080 | 3.080 | 72,333 |
| 2026-09-01 | 3.160 | 3.360 | 3.000 | 3.140 | 3.140 | 41,531 |
| 2026-08-31 | 3.300 | 3.560 | 3.080 | 3.160 | 3.160 | 156,784 |
| 2026-08-28 | 3.220 | 3.300 | 3.080 | 3.280 | 3.280 | 52,170 |
| 2026-08-27 | 3.160 | 3.340 | 3.020 | 3.200 | 3.200 | 48,375 |
| 2026-08-26 | 2.740 | 3.300 | 1.850 | 3.160 | 3.160 | 428,405 |
| 2026-08-25 | 3.340 | 3.540 | 3.280 | 3.420 | 3.420 | 74,731 |
| 2026-08-24 | 3.360 | 3.480 | 3.200 | 3.480 | 3.480 | 141,676 |
| 2026-08-21 | 3.340 | 3.600 | 3.320 | 3.420 | 3.420 | 56,091 |
| 2026-08-20 | 3.480 | 3.480 | 3.280 | 3.400 | 3.400 | 87,983 |
| 2026-08-19 | 3.320 | 3.880 | 3.300 | 3.480 | 3.480 | 214,585 |
| 2026-08-18 | 3.400 | 3.440 | 3.080 | 3.300 | 3.300 | 344,945 |
| 2026-08-17 | 3.620 | 3.640 | 3.400 | 3.480 | 3.480 | 200,309 |
| 2026-08-14 | 3.600 | 3.700 | 3.440 | 3.600 | 3.600 | 277,713 |
| 2026-08-13 | 4.000 | 4.060 | 3.540 | 3.640 | 3.640 | 238,486 |
| 2026-08-12 | 3.980 | 4.160 | 3.780 | 4.000 | 4.000 | 383,937 |
| 2026-08-11 | 4.240 | 4.380 | 4.000 | 4.080 | 4.080 | 479,641 |
| 2026-08-10 | 4.200 | 4.380 | 4.120 | 4.280 | 4.280 | 274,098 |
| 2026-08-07 | 4.280 | 4.400 | 4.040 | 4.240 | 4.240 | 377,942 |
| 2026-08-06 | 4.080 | 4.460 | 3.860 | 4.260 | 4.260 | 413,349 |
| 2026-08-05 | 3.880 | 4.080 | 3.780 | 4.000 | 4.000 | 239,573 |
| 2026-08-04 | 4.000 | 4.140 | 3.660 | 3.900 | 3.900 | 624,740 |
| 2026-08-03 | 3.360 | 4.160 | 3.140 | 3.920 | 3.920 | 1,098,766 |
| 2026-07-31 | 3.400 | 3.620 | 3.120 | 3.380 | 3.380 | 113,095 |
| 2026-07-30 | 3.160 | 3.680 | 3.140 | 3.640 | 3.640 | 166,090 |
| 2026-07-29 | 3.160 | 3.400 | 3.060 | 3.260 | 3.260 | 121,802 |
| 2026-07-28 | 3.240 | 3.360 | 3.160 | 3.300 | 3.300 | 68,659 |
| 2026-07-27 | 3.160 | 3.220 | 3.000 | 3.220 | 3.220 | 135,565 |
| 2026-07-24 | 3.300 | 3.300 | 3.080 | 3.160 | 3.160 | 109,676 |
Page 1 of 5 · 248 trading daysOlder →
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.