Xintela AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.489 | 1.550 | 1.489 | 1.548 | 1.548 | 223,791 |
| 2022-01-12 | 1.465 | 1.501 | 1.465 | 1.489 | 1.489 | 283,880 |
| 2022-01-11 | 1.413 | 1.501 | 1.413 | 1.465 | 1.465 | 197,413 |
| 2022-01-10 | 1.486 | 1.486 | 1.378 | 1.413 | 1.413 | 319,032 |
| 2022-01-07 | 1.512 | 1.512 | 1.419 | 1.489 | 1.489 | 527,756 |
| 2022-01-05 | 1.521 | 1.521 | 1.439 | 1.504 | 1.504 | 281,059 |
| 2022-01-04 | 1.436 | 1.574 | 1.413 | 1.521 | 1.521 | 754,145 |
| 2022-01-03 | 1.366 | 1.436 | 1.354 | 1.372 | 1.372 | 311,690 |
| 2021-12-30 | 1.345 | 1.348 | 1.263 | 1.342 | 1.342 | 379,067 |
| 2021-12-29 | 1.234 | 1.369 | 1.234 | 1.334 | 1.334 | 1,001,220 |
| 2021-12-28 | 1.143 | 1.231 | 1.114 | 1.216 | 1.216 | 590,824 |
| 2021-12-27 | 1.167 | 1.167 | 1.122 | 1.143 | 1.143 | 243,630 |
| 2021-12-23 | 1.205 | 1.205 | 1.120 | 1.167 | 1.167 | 334,652 |
| 2021-12-22 | 1.161 | 1.184 | 1.122 | 1.142 | 1.142 | 133,085 |
| 2021-12-21 | 1.222 | 1.222 | 1.120 | 1.134 | 1.134 | 167,297 |
| 2021-12-20 | 1.171 | 1.172 | 1.123 | 1.150 | 1.150 | 184,843 |
| 2021-12-17 | 1.172 | 1.222 | 1.120 | 1.168 | 1.168 | 300,384 |
| 2021-12-16 | 1.171 | 1.219 | 1.127 | 1.161 | 1.161 | 307,918 |
| 2021-12-15 | 1.228 | 1.228 | 1.165 | 1.172 | 1.172 | 110,068 |
| 2021-12-14 | 1.216 | 1.231 | 1.164 | 1.181 | 1.181 | 345,859 |
| 2021-12-13 | 1.246 | 1.316 | 1.190 | 1.210 | 1.210 | 307,587 |
| 2021-12-10 | 1.252 | 1.252 | 1.172 | 1.175 | 1.175 | 65,575 |
| 2021-12-09 | 1.231 | 1.240 | 1.190 | 1.213 | 1.213 | 158,180 |
| 2021-12-08 | 1.219 | 1.254 | 1.181 | 1.231 | 1.231 | 299,797 |
| 2021-12-07 | 1.210 | 1.246 | 1.181 | 1.219 | 1.219 | 238,348 |
| 2021-12-06 | 1.234 | 1.246 | 1.172 | 1.190 | 1.190 | 303,753 |
| 2021-12-03 | 1.231 | 1.278 | 1.216 | 1.249 | 1.249 | 100,506 |
| 2021-12-02 | 1.287 | 1.290 | 1.187 | 1.290 | 1.290 | 180,094 |
| 2021-12-01 | 1.260 | 1.287 | 1.219 | 1.287 | 1.287 | 165,480 |
| 2021-11-30 | 1.304 | 1.304 | 1.246 | 1.290 | 1.290 | 110,797 |
| 2021-11-29 | 1.269 | 1.307 | 1.231 | 1.304 | 1.304 | 264,250 |
| 2021-11-26 | 1.284 | 1.328 | 1.246 | 1.307 | 1.307 | 223,011 |
| 2021-11-25 | 1.334 | 1.334 | 1.263 | 1.290 | 1.290 | 189,808 |
| 2021-11-24 | 1.334 | 1.337 | 1.249 | 1.275 | 1.275 | 92,186 |
| 2021-11-23 | 1.345 | 1.345 | 1.260 | 1.307 | 1.307 | 133,384 |
| 2021-11-22 | 1.363 | 1.378 | 1.266 | 1.316 | 1.316 | 226,467 |
| 2021-11-19 | 1.383 | 1.407 | 1.301 | 1.392 | 1.392 | 223,054 |
| 2021-11-18 | 1.354 | 1.404 | 1.345 | 1.395 | 1.395 | 138,152 |
| 2021-11-17 | 1.404 | 1.404 | 1.357 | 1.360 | 1.360 | 156,300 |
| 2021-11-16 | 1.372 | 1.489 | 1.360 | 1.407 | 1.407 | 846,438 |
| 2021-11-15 | 1.372 | 1.386 | 1.301 | 1.372 | 1.372 | 409,671 |
| 2021-11-12 | 1.331 | 1.389 | 1.293 | 1.375 | 1.375 | 302,645 |
| 2021-11-11 | 1.339 | 1.366 | 1.301 | 1.348 | 1.348 | 121,126 |
| 2021-11-10 | 1.383 | 1.395 | 1.290 | 1.378 | 1.378 | 202,114 |
| 2021-11-09 | 1.395 | 1.395 | 1.287 | 1.383 | 1.383 | 262,513 |
| 2021-11-08 | 1.325 | 1.392 | 1.325 | 1.375 | 1.375 | 196,336 |
| 2021-11-05 | 1.407 | 1.407 | 1.348 | 1.363 | 1.363 | 280,578 |
| 2021-11-04 | 1.383 | 1.489 | 1.339 | 1.422 | 1.422 | 600,920 |
| 2021-11-03 | 1.372 | 1.389 | 1.298 | 1.383 | 1.383 | 113,866 |
| 2021-11-02 | 1.375 | 1.386 | 1.348 | 1.372 | 1.372 | 64,778 |
| 2021-11-01 | 1.375 | 1.375 | 1.284 | 1.372 | 1.372 | 133,050 |
| 2021-10-29 | 1.348 | 1.389 | 1.249 | 1.351 | 1.351 | 194,487 |
| 2021-10-28 | 1.331 | 1.348 | 1.316 | 1.348 | 1.348 | 258,286 |
| 2021-10-27 | 1.278 | 1.328 | 1.260 | 1.319 | 1.319 | 367,796 |
| 2021-10-26 | 1.260 | 1.316 | 1.240 | 1.278 | 1.278 | 173,111 |
| 2021-10-25 | 1.295 | 1.342 | 1.231 | 1.284 | 1.284 | 188,040 |
| 2021-10-22 | 1.275 | 1.290 | 1.208 | 1.228 | 1.228 | 131,823 |
← NewerPage 21 of 21 · 1,257 trading days
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.