Xintela AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 1.240 | 1.287 | 1.237 | 1.272 | 1.272 | 39,582 |
| 2022-04-06 | 1.290 | 1.290 | 1.231 | 1.243 | 1.243 | 39,079 |
| 2022-04-05 | 1.202 | 1.313 | 1.178 | 1.266 | 1.266 | 210,847 |
| 2022-04-04 | 1.114 | 1.202 | 1.114 | 1.172 | 1.172 | 163,796 |
| 2022-04-01 | 1.193 | 1.193 | 1.114 | 1.114 | 1.114 | 128,355 |
| 2022-03-31 | 1.196 | 1.196 | 1.084 | 1.143 | 1.143 | 64,276 |
| 2022-03-30 | 1.202 | 1.202 | 1.149 | 1.193 | 1.193 | 62,098 |
| 2022-03-29 | 1.113 | 1.202 | 1.088 | 1.202 | 1.202 | 122,193 |
| 2022-03-28 | 1.254 | 1.254 | 1.084 | 1.130 | 1.130 | 63,026 |
| 2022-03-25 | 1.093 | 1.172 | 1.093 | 1.142 | 1.142 | 72,757 |
| 2022-03-24 | 1.093 | 1.097 | 1.067 | 1.093 | 1.093 | 87,774 |
| 2022-03-23 | 1.108 | 1.108 | 1.076 | 1.090 | 1.090 | 4,079 |
| 2022-03-22 | 1.050 | 1.148 | 1.050 | 1.083 | 1.083 | 117,494 |
| 2022-03-21 | 1.101 | 1.257 | 1.043 | 1.043 | 1.043 | 222,876 |
| 2022-03-18 | 1.073 | 1.124 | 1.073 | 1.101 | 1.101 | 34,807 |
| 2022-03-17 | 1.058 | 1.123 | 1.055 | 1.123 | 1.123 | 158,305 |
| 2022-03-16 | 1.095 | 1.123 | 1.055 | 1.107 | 1.107 | 97,065 |
| 2022-03-15 | 1.114 | 1.114 | 1.055 | 1.056 | 1.056 | 33,613 |
| 2022-03-14 | 1.096 | 1.127 | 1.073 | 1.106 | 1.106 | 46,142 |
| 2022-03-11 | 1.048 | 1.102 | 1.048 | 1.095 | 1.095 | 127,425 |
| 2022-03-10 | 1.140 | 1.140 | 1.049 | 1.060 | 1.060 | 108,251 |
| 2022-03-09 | 1.056 | 1.144 | 1.055 | 1.067 | 1.067 | 152,859 |
| 2022-03-08 | 1.113 | 1.113 | 1.048 | 1.049 | 1.049 | 234,845 |
| 2022-03-07 | 1.063 | 1.178 | 1.026 | 1.115 | 1.115 | 261,592 |
| 2022-03-04 | 1.202 | 1.257 | 1.090 | 1.130 | 1.130 | 157,866 |
| 2022-03-03 | 1.040 | 1.231 | 1.039 | 1.149 | 1.149 | 212,886 |
| 2022-03-02 | 1.148 | 1.148 | 1.060 | 1.107 | 1.107 | 76,530 |
| 2022-03-01 | 1.131 | 1.131 | 1.086 | 1.114 | 1.114 | 81,734 |
| 2022-02-28 | 1.143 | 1.143 | 1.084 | 1.131 | 1.131 | 138,331 |
| 2022-02-25 | 1.172 | 1.172 | 1.090 | 1.143 | 1.143 | 99,411 |
| 2022-02-24 | 1.088 | 1.126 | 1.026 | 1.079 | 1.079 | 449,837 |
| 2022-02-23 | 1.171 | 1.260 | 1.142 | 1.161 | 1.161 | 200,876 |
| 2022-02-22 | 1.165 | 1.345 | 1.143 | 1.263 | 1.263 | 164,242 |
| 2022-02-21 | 1.222 | 1.222 | 1.095 | 1.170 | 1.170 | 130,791 |
| 2022-02-18 | 1.225 | 1.234 | 1.172 | 1.222 | 1.222 | 171,794 |
| 2022-02-17 | 1.319 | 1.319 | 1.202 | 1.225 | 1.225 | 126,297 |
| 2022-02-16 | 1.331 | 1.331 | 1.208 | 1.284 | 1.284 | 108,987 |
| 2022-02-15 | 1.243 | 1.290 | 1.199 | 1.290 | 1.290 | 178,292 |
| 2022-02-14 | 1.263 | 1.331 | 1.199 | 1.260 | 1.260 | 131,060 |
| 2022-02-11 | 1.313 | 1.433 | 1.272 | 1.310 | 1.310 | 30,622 |
| 2022-02-10 | 1.213 | 1.313 | 1.213 | 1.313 | 1.313 | 50,999 |
| 2022-02-09 | 1.404 | 1.404 | 1.254 | 1.304 | 1.304 | 90,054 |
| 2022-02-08 | 1.301 | 1.351 | 1.263 | 1.319 | 1.319 | 56,838 |
| 2022-02-07 | 1.290 | 1.316 | 1.246 | 1.301 | 1.301 | 72,680 |
| 2022-02-04 | 1.328 | 1.334 | 1.246 | 1.287 | 1.287 | 218,968 |
| 2022-02-03 | 1.316 | 1.328 | 1.290 | 1.316 | 1.316 | 127,855 |
| 2022-02-02 | 1.316 | 1.316 | 1.290 | 1.307 | 1.307 | 65,549 |
| 2022-02-01 | 1.322 | 1.342 | 1.272 | 1.275 | 1.275 | 82,327 |
| 2022-01-31 | 1.316 | 1.319 | 1.272 | 1.319 | 1.319 | 190,022 |
| 2022-01-28 | 1.334 | 1.334 | 1.266 | 1.287 | 1.287 | 122,346 |
| 2022-01-27 | 1.319 | 1.319 | 1.278 | 1.313 | 1.313 | 143,284 |
| 2022-01-26 | 1.260 | 1.316 | 1.254 | 1.275 | 1.275 | 51,952 |
| 2022-01-25 | 1.301 | 1.360 | 1.231 | 1.254 | 1.254 | 231,186 |
| 2022-01-24 | 1.407 | 1.407 | 1.202 | 1.243 | 1.243 | 489,569 |
| 2022-01-21 | 1.395 | 1.395 | 1.307 | 1.319 | 1.319 | 489,235 |
| 2022-01-20 | 1.404 | 1.424 | 1.313 | 1.398 | 1.398 | 190,408 |
| 2022-01-19 | 1.339 | 1.451 | 1.228 | 1.357 | 1.357 | 644,557 |
| 2022-01-18 | 1.366 | 1.386 | 1.278 | 1.307 | 1.307 | 279,238 |
| 2022-01-17 | 1.512 | 1.533 | 1.360 | 1.457 | 1.457 | 251,890 |
| 2022-01-14 | 1.548 | 1.548 | 1.457 | 1.474 | 1.474 | 205,028 |
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.