Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.388	0.396	0.368	0.370	0.370	112,298
2025-02-14	0.396	0.418	0.378	0.388	0.388	306,830
2025-02-13	0.396	0.402	0.384	0.386	0.386	249,121
2025-02-12	0.412	0.412	0.384	0.396	0.396	192,808
2025-02-11	0.386	0.428	0.384	0.398	0.398	240,294
2025-02-10	0.412	0.412	0.380	0.394	0.394	93,864
2025-02-07	0.396	0.420	0.388	0.412	0.412	78,442
2025-02-06	0.436	0.436	0.378	0.394	0.394	304,757
2025-02-05	0.418	0.418	0.396	0.398	0.398	65,580
2025-02-04	0.404	0.408	0.392	0.406	0.406	24,631
2025-02-03	0.396	0.430	0.394	0.406	0.406	118,165
2025-01-31	0.416	0.422	0.394	0.412	0.412	181,080
2025-01-30	0.404	0.436	0.388	0.416	0.416	62,570
2025-01-29	0.404	0.416	0.394	0.406	0.406	90,006
2025-01-28	0.416	0.436	0.388	0.406	0.406	448,468
2025-01-27	0.416	0.416	0.394	0.416	0.416	111,963
2025-01-24	0.402	0.416	0.386	0.416	0.416	346,867
2025-01-23	0.406	0.414	0.378	0.392	0.392	358,611
2025-01-22	0.370	0.408	0.370	0.406	0.406	215,698
2025-01-21	0.380	0.386	0.356	0.378	0.378	90,309
2025-01-20	0.388	0.388	0.360	0.380	0.380	415,383
2025-01-17	0.384	0.402	0.364	0.402	0.402	175,695
2025-01-16	0.394	0.402	0.380	0.396	0.396	144,957
2025-01-15	0.384	0.394	0.366	0.378	0.378	139,935
2025-01-14	0.396	0.396	0.374	0.378	0.378	11,523
2025-01-13	0.396	0.398	0.370	0.376	0.376	167,290
2025-01-10	0.408	0.408	0.378	0.378	0.378	41,675
2025-01-09	0.378	0.412	0.350	0.400	0.400	220,941
2025-01-08	0.394	0.394	0.374	0.392	0.392	127,075
2025-01-07	0.374	0.398	0.370	0.394	0.394	515,496
2025-01-03	0.346	0.376	0.346	0.370	0.370	112,580
2025-01-02	0.318	0.354	0.308	0.346	0.346	191,169
2024-12-30	0.302	0.328	0.292	0.328	0.328	248,467
2024-12-27	0.290	0.316	0.290	0.304	0.304	650,699
2024-12-23	0.324	0.324	0.304	0.308	0.308	226,239
2024-12-20	0.316	0.324	0.308	0.324	0.324	279,340
2024-12-19	0.316	0.322	0.312	0.318	0.318	138,654
2024-12-18	0.298	0.320	0.298	0.316	0.316	8,117
2024-12-17	0.314	0.336	0.290	0.318	0.318	434,044
2024-12-16	0.281	0.352	0.281	0.326	0.326	405,463
2024-12-13	0.314	0.314	0.279	0.304	0.304	350,903
2024-12-12	0.288	0.316	0.259	0.314	0.314	267,659
2024-12-11	0.267	0.316	0.255	0.292	0.292	551,156
2024-12-10	0.251	0.269	0.249	0.263	0.263	469,683
2024-12-09	0.285	0.285	0.203	0.257	0.257	1,962,355
2024-12-06	0.281	0.294	0.257	0.277	0.277	2,470,848
2024-12-05	0.288	0.298	0.261	0.296	0.296	697,546
2024-12-04	0.306	0.306	0.283	0.288	0.288	613,756
2024-12-03	0.304	0.312	0.288	0.312	0.312	187,331
2024-12-02	0.314	0.314	0.294	0.306	0.306	144,071
2024-11-29	0.312	0.320	0.308	0.314	0.314	103,606
2024-11-28	0.320	0.320	0.298	0.312	0.312	165,184
2024-11-27	0.320	0.324	0.310	0.318	0.318	163,019
2024-11-26	0.334	0.334	0.316	0.324	0.324	58,994
2024-11-25	0.316	0.348	0.316	0.322	0.322	197,702
2024-11-22	0.342	0.356	0.332	0.344	0.344	67,836
2024-11-21	0.356	0.356	0.342	0.350	0.350	15,481
2024-11-20	0.346	0.350	0.320	0.350	0.350	53,072
2024-11-19	0.360	0.360	0.326	0.326	0.326	47,965
2024-11-18	0.326	0.358	0.308	0.358	0.358	299,161

← NewerPage 8 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.