Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.416	0.479	0.338	0.407	0.407	1,211,564
2025-11-03	0.416	0.441	0.406	0.434	0.434	214,467
2025-10-31	0.416	0.426	0.416	0.418	0.418	89,096
2025-10-30	0.412	0.428	0.407	0.420	0.420	182,458
2025-10-29	0.419	0.420	0.410	0.416	0.416	175,283
2025-10-28	0.417	0.422	0.406	0.419	0.419	266,112
2025-10-27	0.420	0.426	0.406	0.417	0.417	294,915
2025-10-24	0.421	0.427	0.405	0.420	0.420	253,387
2025-10-23	0.428	0.428	0.407	0.417	0.417	128,391
2025-10-22	0.415	0.421	0.415	0.420	0.420	75,846
2025-10-21	0.423	0.425	0.407	0.415	0.415	98,456
2025-10-20	0.419	0.424	0.401	0.424	0.424	87,614
2025-10-17	0.429	0.450	0.406	0.406	0.406	228,018
2025-10-16	0.443	0.450	0.428	0.428	0.428	268,476
2025-10-15	0.447	0.447	0.429	0.440	0.440	57,456
2025-10-14	0.453	0.477	0.438	0.439	0.439	300,155
2025-10-13	0.463	0.470	0.449	0.468	0.468	160,531
2025-10-10	0.486	0.487	0.467	0.473	0.473	154,685
2025-10-09	0.492	0.494	0.445	0.483	0.483	336,025
2025-10-08	0.490	0.496	0.463	0.489	0.489	975,637
2025-10-07	0.402	0.497	0.397	0.488	0.488	2,410,703
2025-10-06	0.390	0.404	0.390	0.402	0.402	173,985
2025-10-03	0.395	0.405	0.383	0.390	0.390	294,916
2025-10-02	0.390	0.414	0.388	0.408	0.408	591,618
2025-10-01	0.407	0.408	0.389	0.408	0.408	552,563
2025-09-30	0.400	0.418	0.373	0.408	0.408	884,219
2025-09-29	0.384	0.413	0.383	0.401	0.401	725,900
2025-09-26	0.458	0.458	0.370	0.385	0.385	1,480,704
2025-09-25	0.495	0.495	0.458	0.459	0.459	654,662
2025-09-24	0.486	0.493	0.479	0.486	0.486	252,995
2025-09-23	0.503	0.531	0.471	0.485	0.485	2,850,470
2025-09-22	0.436	0.436	0.413	0.434	0.434	463,555
2025-09-19	0.428	0.437	0.418	0.437	0.437	384,758
2025-09-18	0.407	0.458	0.399	0.428	0.428	699,417
2025-09-17	0.395	0.407	0.383	0.407	0.407	174,003
2025-09-16	0.379	0.393	0.372	0.393	0.393	198,283
2025-09-15	0.392	0.398	0.380	0.384	0.384	210,802
2025-09-12	0.390	0.401	0.381	0.388	0.388	35,903
2025-09-11	0.405	0.405	0.384	0.388	0.388	134,645
2025-09-10	0.387	0.394	0.384	0.394	0.394	123,869
2025-09-09	0.374	0.388	0.368	0.387	0.387	505,344
2025-09-08	0.373	0.388	0.373	0.381	0.381	453,485
2025-09-05	0.377	0.383	0.371	0.371	0.371	236,085
2025-09-04	0.390	0.390	0.368	0.373	0.373	155,374
2025-09-03	0.374	0.390	0.368	0.372	0.372	1,012,221
2025-09-02	0.387	0.393	0.368	0.370	0.370	614,266
2025-09-01	0.391	0.391	0.368	0.387	0.387	185,481
2025-08-29	0.374	0.378	0.352	0.373	0.373	454,663
2025-08-28	0.368	0.382	0.368	0.370	0.370	99,426
2025-08-27	0.384	0.385	0.362	0.368	0.368	361,958
2025-08-26	0.378	0.396	0.370	0.383	0.383	70,013
2025-08-25	0.376	0.390	0.371	0.382	0.382	82,224
2025-08-22	0.394	0.396	0.372	0.376	0.376	485,896
2025-08-21	0.398	0.398	0.378	0.388	0.388	372,634
2025-08-20	0.388	0.406	0.388	0.398	0.398	476,909
2025-08-19	0.374	0.398	0.370	0.398	0.398	298,826
2025-08-18	0.398	0.398	0.370	0.370	0.370	333,402
2025-08-15	0.378	0.407	0.378	0.385	0.385	821,409
2025-08-14	0.371	0.378	0.362	0.378	0.378	182,004
2025-08-13	0.363	0.387	0.360	0.360	0.360	88,643

← NewerPage 5 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.