Xintela AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.294	0.296	0.269	0.284	0.284	319,587
2023-03-16	0.290	0.291	0.269	0.283	0.283	201,958
2023-03-15	0.288	0.302	0.275	0.291	0.291	196,684
2023-03-14	0.288	0.298	0.276	0.287	0.287	121,933
2023-03-13	0.308	0.308	0.269	0.288	0.288	439,712
2023-03-10	0.296	0.299	0.288	0.292	0.292	140,487
2023-03-09	0.317	0.317	0.289	0.296	0.296	79,588
2023-03-08	0.285	0.318	0.285	0.302	0.302	228,724
2023-03-07	0.303	0.316	0.279	0.290	0.290	690,322
2023-03-06	0.307	0.307	0.288	0.303	0.303	846,247
2023-03-03	0.350	0.350	0.286	0.303	0.303	3,550,426
2023-03-02	0.360	0.360	0.328	0.338	0.338	632,061
2023-03-01	0.392	0.392	0.350	0.360	0.360	560,943
2023-02-28	0.378	0.397	0.358	0.390	0.390	988,226
2023-02-27	0.408	0.408	0.348	0.393	0.393	154,215
2023-02-24	0.442	0.458	0.368	0.376	0.376	1,598,301
2023-02-23	0.427	0.465	0.426	0.442	0.442	166,543
2023-02-22	0.458	0.474	0.458	0.473	0.473	1,501
2023-02-21	0.427	0.474	0.418	0.473	0.473	147,060
2023-02-20	0.449	0.483	0.400	0.431	0.431	588,913
2023-02-17	0.468	0.497	0.428	0.448	0.448	1,025,817
2023-02-16	0.497	0.497	0.468	0.476	0.476	101,203
2023-02-15	0.466	0.497	0.452	0.497	0.497	415,930
2023-02-14	0.472	0.472	0.458	0.468	0.468	249,394
2023-02-13	0.480	0.486	0.459	0.472	0.472	35,207
2023-02-10	0.458	0.488	0.458	0.480	0.480	229,513
2023-02-09	0.493	0.493	0.468	0.480	0.480	117,670
2023-02-08	0.504	0.504	0.484	0.493	0.493	79,576
2023-02-07	0.497	0.509	0.478	0.492	0.492	73,809
2023-02-06	0.470	0.502	0.463	0.497	0.497	205,954
2023-02-03	0.494	0.494	0.469	0.470	0.470	114,724
2023-02-02	0.525	0.525	0.472	0.486	0.486	370,092
2023-02-01	0.485	0.525	0.485	0.500	0.500	25,738
2023-01-31	0.497	0.504	0.477	0.491	0.491	62,309
2023-01-30	0.497	0.526	0.490	0.507	0.507	93,045
2023-01-27	0.526	0.526	0.481	0.498	0.498	335,261
2023-01-26	0.487	0.516	0.480	0.480	0.480	135,374
2023-01-25	0.527	0.527	0.478	0.487	0.487	343,897
2023-01-24	0.507	0.537	0.502	0.509	0.509	261,929
2023-01-23	0.517	0.537	0.495	0.510	0.510	372,655
2023-01-20	0.516	0.516	0.473	0.495	0.495	223,239
2023-01-19	0.516	0.516	0.477	0.482	0.482	593,130
2023-01-18	0.457	0.517	0.452	0.506	0.506	1,800,149
2023-01-17	0.448	0.458	0.432	0.443	0.443	252,551
2023-01-16	0.438	0.462	0.438	0.448	0.448	298,387
2023-01-13	0.428	0.446	0.420	0.438	0.438	387,887
2023-01-12	0.448	0.476	0.430	0.438	0.438	305,799
2023-01-11	0.438	0.458	0.436	0.443	0.443	294,701
2023-01-10	0.467	0.470	0.438	0.448	0.448	140,767
2023-01-09	0.468	0.468	0.429	0.438	0.438	642,952
2023-01-05	0.422	0.450	0.422	0.450	0.450	184,832
2023-01-04	0.465	0.476	0.438	0.454	0.454	265,938
2023-01-03	0.492	0.492	0.459	0.465	0.465	212,762
2023-01-02	0.477	0.493	0.454	0.468	0.468	187,452
2022-12-30	0.492	0.493	0.448	0.487	0.487	232,708
2022-12-29	0.506	0.506	0.450	0.470	0.470	134,814
2022-12-28	0.462	0.462	0.436	0.462	0.462	192,475
2022-12-27	0.462	0.462	0.428	0.462	0.462	237,825
2022-12-23	0.442	0.462	0.435	0.451	0.451	134,933
2022-12-22	0.433	0.488	0.429	0.442	0.442	208,775

← NewerPage 16 of 21 · 1,257 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.