Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.368	0.371	0.359	0.360	0.360	381,799
2025-08-11	0.393	0.393	0.362	0.369	0.369	279,003
2025-08-08	0.382	0.393	0.358	0.392	0.392	490,066
2025-08-07	0.369	0.402	0.369	0.387	0.387	249,733
2025-08-06	0.360	0.375	0.350	0.358	0.358	528,273
2025-08-05	0.368	0.368	0.353	0.359	0.359	247,207
2025-08-04	0.382	0.393	0.361	0.367	0.367	562,978
2025-08-01	0.391	0.408	0.376	0.384	0.384	177,988
2025-07-31	0.378	0.397	0.378	0.393	0.393	106,946
2025-07-30	0.389	0.389	0.378	0.389	0.389	82,385
2025-07-29	0.388	0.394	0.381	0.390	0.390	195,226
2025-07-28	0.396	0.401	0.376	0.388	0.388	265,078
2025-07-25	0.396	0.397	0.380	0.387	0.387	206,510
2025-07-24	0.387	0.388	0.372	0.380	0.380	203,660
2025-07-23	0.398	0.398	0.376	0.391	0.391	145,877
2025-07-22	0.398	0.421	0.374	0.385	0.385	556,692
2025-07-21	0.392	0.394	0.369	0.394	0.394	950,237
2025-07-18	0.384	0.398	0.369	0.386	0.386	307,566
2025-07-17	0.378	0.384	0.378	0.383	0.383	76,685
2025-07-16	0.369	0.393	0.368	0.386	0.386	242,165
2025-07-15	0.378	0.396	0.358	0.373	0.373	507,873
2025-07-14	0.372	0.383	0.367	0.383	0.383	302,312
2025-07-11	0.388	0.398	0.367	0.382	0.382	625,114
2025-07-10	0.381	0.408	0.370	0.389	0.389	754,961
2025-07-09	0.384	0.384	0.366	0.383	0.383	328,445
2025-07-08	0.398	0.403	0.370	0.384	0.384	394,944
2025-07-07	0.381	0.398	0.371	0.398	0.398	385,651
2025-07-04	0.384	0.390	0.381	0.390	0.390	351,179
2025-07-03	0.396	0.400	0.368	0.378	0.378	1,600,067
2025-07-02	0.379	0.413	0.371	0.413	0.413	696,801
2025-07-01	0.410	0.413	0.377	0.377	0.377	702,827
2025-06-30	0.396	0.412	0.358	0.412	0.412	1,663,998
2025-06-27	0.428	0.443	0.423	0.423	0.423	59,292
2025-06-26	0.449	0.449	0.419	0.430	0.430	23,929
2025-06-25	0.428	0.495	0.419	0.419	0.419	186,232
2025-06-24	0.446	0.446	0.398	0.428	0.428	352,923
2025-06-23	0.457	0.457	0.417	0.417	0.417	415,749
2025-06-19	0.442	0.478	0.429	0.443	0.443	643,570
2025-06-18	0.476	0.484	0.439	0.469	0.469	385,003
2025-06-17	0.496	0.499	0.459	0.474	0.474	887,786
2025-06-16	0.432	0.497	0.408	0.497	0.497	628,117
2025-06-13	0.432	0.435	0.408	0.432	0.432	452,248
2025-06-12	0.442	0.463	0.427	0.442	0.442	374,055
2025-06-11	0.484	0.494	0.441	0.442	0.442	747,406
2025-06-10	0.488	0.517	0.433	0.491	0.491	713,857
2025-06-09	0.477	0.507	0.466	0.487	0.487	1,208,941
2025-06-05	0.459	0.465	0.408	0.457	0.457	1,115,301
2025-06-04	0.418	0.456	0.387	0.438	0.438	1,044,982
2025-06-03	0.367	0.396	0.367	0.388	0.388	693,897
2025-06-02	0.367	0.372	0.358	0.363	0.363	1,061,165
2025-05-30	0.392	0.392	0.378	0.382	0.382	296,450
2025-05-28	0.390	0.417	0.386	0.391	0.391	115,826
2025-05-27	0.408	0.410	0.388	0.391	0.391	500,196
2025-05-26	0.462	0.473	0.411	0.416	0.416	1,119,131
2025-05-23	0.483	0.495	0.452	0.477	0.477	387,727
2025-05-22	0.487	0.487	0.466	0.477	0.477	439,725
2025-05-21	0.487	0.495	0.476	0.491	0.491	227,840
2025-05-20	0.496	0.503	0.477	0.491	0.491	208,656
2025-05-19	0.444	0.523	0.442	0.487	0.487	1,105,569
2025-05-16	0.415	0.460	0.408	0.452	0.452	1,462,599

← NewerPage 6 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.