Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.417	0.417	0.400	0.408	0.408	295,889
2025-05-14	0.447	0.447	0.398	0.415	0.415	598,901
2025-05-13	0.387	0.448	0.384	0.448	0.448	545,945
2025-05-12	0.381	0.401	0.373	0.395	0.395	1,899,216
2025-05-09	0.392	0.399	0.371	0.382	0.382	252,977
2025-05-08	0.400	0.403	0.381	0.386	0.386	211,592
2025-05-07	0.417	0.417	0.390	0.399	0.399	244,758
2025-05-06	0.407	0.413	0.386	0.398	0.398	323,080
2025-05-05	0.402	0.409	0.393	0.393	0.393	170,575
2025-05-02	0.407	0.407	0.375	0.391	0.391	456,801
2025-04-30	0.402	0.408	0.373	0.408	0.408	591,823
2025-04-29	0.438	0.438	0.373	0.403	0.403	691,221
2025-04-28	0.448	0.448	0.382	0.415	0.415	1,209,804
2025-04-25	0.418	0.577	0.398	0.418	0.418	3,262,250
2025-04-24	0.378	0.378	0.330	0.330	0.330	294,773
2025-04-23	0.362	0.362	0.339	0.348	0.348	248,210
2025-04-22	0.342	0.367	0.327	0.346	0.346	308,875
2025-04-17	0.331	0.348	0.329	0.348	0.348	28,076
2025-04-16	0.346	0.356	0.313	0.330	0.330	1,054,431
2025-04-15	0.356	0.377	0.343	0.344	0.344	482,406
2025-04-14	0.377	0.395	0.355	0.371	0.371	342,813
2025-04-11	0.372	0.386	0.356	0.366	0.366	79,595
2025-04-10	0.418	0.418	0.359	0.382	0.382	303,146
2025-04-09	0.357	0.385	0.357	0.359	0.359	166,686
2025-04-08	0.352	0.384	0.343	0.368	0.368	347,674
2025-04-07	0.364	0.382	0.288	0.352	0.352	909,401
2025-04-04	0.395	0.401	0.354	0.378	0.378	374,210
2025-04-03	0.402	0.411	0.388	0.396	0.396	342,486
2025-04-02	0.419	0.438	0.403	0.403	0.403	386,294
2025-04-01	0.392	0.418	0.382	0.415	0.415	174,697
2025-03-31	0.418	0.442	0.390	0.402	0.402	471,054
2025-03-28	0.438	0.456	0.398	0.430	0.430	538,137
2025-03-27	0.475	0.475	0.388	0.408	0.408	1,582,551
2025-03-26	0.542	0.542	0.483	0.483	0.483	314,974
2025-03-25	0.542	0.552	0.507	0.537	0.537	596,588
2025-03-24	0.587	0.587	0.517	0.542	0.542	509,616
2025-03-21	0.597	0.597	0.502	0.592	0.592	434,747
2025-03-20	0.517	0.696	0.473	0.552	0.552	2,788,631
2025-03-19	0.542	0.542	0.473	0.502	0.502	502,078
2025-03-18	0.378	0.522	0.360	0.522	0.522	2,932,689
2025-03-17	0.398	0.398	0.358	0.380	0.380	115,025
2025-03-14	0.396	0.398	0.382	0.384	0.384	129,694
2025-03-13	0.372	0.392	0.372	0.392	0.392	89,393
2025-03-12	0.418	0.418	0.368	0.378	0.378	136,270
2025-03-11	0.416	0.418	0.370	0.372	0.372	402,685
2025-03-10	0.398	0.408	0.382	0.402	0.402	111,279
2025-03-07	0.378	0.434	0.378	0.398	0.398	234,342
2025-03-06	0.392	0.400	0.368	0.378	0.378	57,682
2025-03-05	0.378	0.414	0.372	0.396	0.396	245,095
2025-03-04	0.370	0.388	0.358	0.384	0.384	344,793
2025-03-03	0.398	0.414	0.384	0.386	0.386	325,174
2025-02-28	0.438	0.446	0.388	0.410	0.410	344,347
2025-02-27	0.446	0.448	0.408	0.438	0.438	387,506
2025-02-26	0.422	0.458	0.414	0.430	0.430	422,204
2025-02-25	0.390	0.448	0.370	0.438	0.438	959,615
2025-02-24	0.374	0.392	0.362	0.390	0.390	199,093
2025-02-21	0.374	0.376	0.356	0.376	0.376	79,136
2025-02-20	0.352	0.370	0.348	0.370	0.370	92,139
2025-02-19	0.396	0.398	0.346	0.372	0.372	225,127
2025-02-18	0.370	0.388	0.370	0.388	0.388	171,852

← NewerPage 7 of 22 · 1,262 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.