Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.502	0.502	0.423	0.429	0.429	88,610
2022-12-20	0.428	0.468	0.398	0.444	0.444	502,184
2022-12-19	0.457	0.471	0.439	0.453	0.453	55,000
2022-12-16	0.457	0.457	0.438	0.457	0.457	100,590
2022-12-15	0.502	0.502	0.450	0.457	0.457	429,672
2022-12-14	0.468	0.502	0.450	0.471	0.471	966,162
2022-12-13	0.493	0.494	0.459	0.469	0.469	243,870
2022-12-12	0.480	0.497	0.459	0.477	0.477	162,385
2022-12-09	0.487	0.487	0.459	0.473	0.473	282,113
2022-12-08	0.497	0.497	0.487	0.487	0.487	41,215
2022-12-07	0.514	0.514	0.487	0.487	0.487	411,938
2022-12-06	0.510	0.566	0.484	0.516	0.516	1,228,254
2022-12-05	0.517	0.517	0.497	0.512	0.512	328,499
2022-12-02	0.546	0.546	0.505	0.519	0.519	135,726
2022-12-01	0.496	0.536	0.496	0.517	0.517	47,432
2022-11-30	0.507	0.507	0.483	0.496	0.496	343,726
2022-11-29	0.497	0.508	0.475	0.506	0.506	139,988
2022-11-28	0.517	0.547	0.497	0.497	0.497	228,061
2022-11-25	0.499	0.499	0.422	0.487	0.487	774,335
2022-11-24	0.548	0.548	0.507	0.527	0.527	246,289
2022-11-23	0.548	0.548	0.512	0.531	0.531	178,710
2022-11-22	0.538	0.538	0.507	0.530	0.530	258,226
2022-11-21	0.540	0.545	0.507	0.518	0.518	318,027
2022-11-18	0.548	0.548	0.521	0.540	0.540	201,592
2022-11-17	0.547	0.548	0.517	0.537	0.537	167,083
2022-11-16	0.557	0.560	0.532	0.548	0.548	95,080
2022-11-15	0.547	0.571	0.537	0.547	0.547	414,325
2022-11-14	0.537	0.577	0.537	0.573	0.573	181,326
2022-11-11	0.497	0.547	0.497	0.537	0.537	377,402
2022-11-10	0.496	0.557	0.496	0.530	0.530	899,929
2022-11-09	0.478	0.517	0.448	0.496	0.496	873,881
2022-11-08	0.475	0.477	0.455	0.470	0.470	243,360
2022-11-07	0.448	0.504	0.448	0.472	0.472	356,563
2022-11-04	0.484	0.484	0.449	0.468	0.468	36,908
2022-11-03	0.433	0.487	0.424	0.485	0.485	517,795
2022-11-02	0.455	0.489	0.434	0.456	0.456	145,984
2022-11-01	0.448	0.455	0.433	0.448	0.448	613,831
2022-10-31	0.434	0.448	0.403	0.448	0.448	734,058
2022-10-28	0.418	0.434	0.399	0.434	0.434	87,711
2022-10-27	0.447	0.447	0.417	0.418	0.418	214,123
2022-10-26	0.444	0.444	0.408	0.422	0.422	191,515
2022-10-25	0.447	0.447	0.408	0.435	0.435	185,434
2022-10-24	0.448	0.453	0.413	0.418	0.418	275,699
2022-10-21	0.408	0.436	0.391	0.403	0.403	21,234
2022-10-20	0.437	0.437	0.404	0.408	0.408	191,506
2022-10-19	0.412	0.436	0.396	0.418	0.418	104,342
2022-10-18	0.427	0.448	0.397	0.417	0.417	700,011
2022-10-17	0.427	0.453	0.427	0.427	0.427	243,538
2022-10-14	0.399	0.427	0.399	0.427	0.427	450,214
2022-10-13	0.403	0.413	0.393	0.413	0.413	219,660
2022-10-12	0.415	0.415	0.389	0.400	0.400	474,553
2022-10-11	0.398	0.404	0.380	0.403	0.403	167,001
2022-10-10	0.386	0.404	0.380	0.397	0.397	182,463
2022-10-07	0.387	0.387	0.366	0.386	0.386	526,522
2022-10-06	0.365	0.387	0.365	0.387	0.387	93,081
2022-10-05	0.383	0.387	0.365	0.383	0.383	600,607
2022-10-04	0.382	0.384	0.371	0.383	0.383	198,896
2022-10-03	0.383	0.383	0.352	0.382	0.382	414,624
2022-09-30	0.372	0.382	0.349	0.368	0.368	344,873
2022-09-29	0.348	0.383	0.348	0.352	0.352	378,271

← NewerPage 17 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.