Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.372	0.379	0.352	0.372	0.372	116,171
2022-09-27	0.371	0.372	0.331	0.363	0.363	250,661
2022-09-26	0.372	0.372	0.308	0.354	0.354	199,918
2022-09-23	0.374	0.374	0.369	0.373	0.373	70,868
2022-09-22	0.372	0.376	0.371	0.371	0.371	714,748
2022-09-21	0.371	0.388	0.371	0.372	0.372	180,820
2022-09-20	0.378	0.418	0.371	0.372	0.372	755,939
2022-09-19	0.377	0.382	0.371	0.380	0.380	733,139
2022-09-16	0.372	0.375	0.371	0.373	0.373	620,986
2022-09-15	0.378	0.378	0.371	0.376	0.376	653,990
2022-09-14	0.371	0.378	0.371	0.377	0.377	882,185
2022-09-13	0.371	0.388	0.371	0.377	0.377	781,638
2022-09-12	0.384	0.384	0.371	0.378	0.378	308,498
2022-09-09	0.372	0.392	0.372	0.384	0.384	361,614
2022-09-08	0.371	0.387	0.371	0.372	0.372	604,564
2022-09-07	0.386	0.391	0.372	0.372	0.372	396,198
2022-09-06	0.396	0.396	0.376	0.386	0.386	671,166
2022-09-05	0.408	0.417	0.378	0.396	0.396	1,247,252
2022-09-02	0.448	0.472	0.404	0.417	0.417	1,144,336
2022-09-01	0.411	0.480	0.391	0.443	0.443	1,606,611
2022-08-31	0.428	0.447	0.372	0.411	0.411	3,040,992
2022-08-30	0.448	0.463	0.428	0.429	0.429	367,717
2022-08-29	0.438	0.476	0.433	0.446	0.446	511,935
2022-08-26	0.456	0.487	0.433	0.438	0.438	543,940
2022-08-25	0.458	0.458	0.431	0.456	0.456	323,506
2022-08-24	0.443	0.443	0.426	0.433	0.433	234,250
2022-08-23	0.426	0.442	0.420	0.439	0.439	385,747
2022-08-22	0.437	0.443	0.426	0.426	0.426	443,816
2022-08-19	0.435	0.451	0.419	0.437	0.437	343,556
2022-08-18	0.438	0.453	0.421	0.435	0.435	266,791
2022-08-17	0.458	0.476	0.418	0.428	0.428	1,406,011
2022-08-16	0.477	0.477	0.440	0.458	0.458	457,106
2022-08-15	0.451	0.467	0.428	0.467	0.467	794,025
2022-08-12	0.459	0.467	0.439	0.451	0.451	735,209
2022-08-11	0.477	0.487	0.448	0.468	0.468	1,510,864
2022-08-10	0.496	0.501	0.432	0.477	0.477	917,735
2022-08-09	0.512	0.512	0.398	0.472	0.472	2,031,389
2022-08-08	0.568	0.603	0.471	0.503	0.503	4,385,516
2022-08-05	0.637	0.637	0.560	0.568	0.568	1,907,645
2022-08-04	0.597	0.691	0.509	0.627	0.627	9,615,017
2022-08-03	0.414	0.467	0.378	0.420	0.420	708,893
2022-08-02	0.399	0.428	0.399	0.414	0.414	121,375
2022-08-01	0.428	0.447	0.402	0.425	0.425	270,978
2022-07-29	0.439	0.449	0.418	0.430	0.430	197,648
2022-07-28	0.451	0.482	0.429	0.439	0.439	423,231
2022-07-27	0.468	0.468	0.428	0.452	0.452	369,079
2022-07-26	0.444	0.517	0.418	0.455	0.455	440,933
2022-07-25	0.428	0.468	0.418	0.444	0.444	421,941
2022-07-22	0.438	0.480	0.411	0.453	0.453	710,661
2022-07-21	0.377	0.442	0.366	0.438	0.438	630,609
2022-07-20	0.378	0.420	0.358	0.366	0.366	341,119
2022-07-19	0.397	0.397	0.300	0.358	0.358	471,496
2022-07-18	0.318	0.371	0.300	0.363	0.363	653,622
2022-07-15	0.280	0.298	0.269	0.296	0.296	56,711
2022-07-14	0.284	0.288	0.269	0.280	0.280	135,230
2022-07-13	0.315	0.315	0.277	0.277	0.277	179,970
2022-07-12	0.288	0.313	0.283	0.298	0.298	214,790
2022-07-11	0.314	0.314	0.288	0.293	0.293	309,584
2022-07-08	0.304	0.315	0.283	0.314	0.314	332,179
2022-07-07	0.280	0.408	0.280	0.303	0.303	610,465

← NewerPage 18 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.