Xintela AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.338	0.348	0.334	0.342	0.342	27,287
2024-11-14	0.358	0.358	0.322	0.338	0.338	87,603
2024-11-13	0.348	0.358	0.316	0.334	0.334	147,724
2024-11-12	0.334	0.336	0.300	0.336	0.336	113,813
2024-11-11	0.312	0.332	0.290	0.332	0.332	163,429
2024-11-08	0.338	0.338	0.292	0.310	0.310	753,741
2024-11-07	0.346	0.354	0.322	0.322	0.322	358,550
2024-11-06	0.348	0.396	0.348	0.362	0.362	267,058
2024-11-05	0.360	0.366	0.338	0.358	0.358	514,902
2024-11-04	0.404	0.422	0.318	0.368	0.368	1,537,678
2024-11-01	0.428	0.448	0.398	0.416	0.416	214,975
2024-10-31	0.408	0.420	0.398	0.420	0.420	336,539
2024-10-30	0.438	0.448	0.408	0.426	0.426	543,356
2024-10-29	0.452	0.452	0.428	0.442	0.442	194,321
2024-10-28	0.446	0.462	0.426	0.458	0.458	172,396
2024-10-25	0.436	0.440	0.418	0.440	0.440	263,365
2024-10-24	0.456	0.460	0.424	0.434	0.434	118,468
2024-10-23	0.479	0.479	0.456	0.456	0.456	39,485
2024-10-22	0.473	0.479	0.464	0.475	0.475	26,781
2024-10-21	0.470	0.485	0.456	0.464	0.464	82,670
2024-10-18	0.458	0.475	0.456	0.470	0.470	158,725
2024-10-17	0.454	0.471	0.450	0.460	0.460	130,125
2024-10-16	0.481	0.493	0.452	0.456	0.456	183,066
2024-10-15	0.491	0.497	0.454	0.481	0.481	411,807
2024-10-14	0.471	0.507	0.458	0.491	0.491	273,319
2024-10-11	0.471	0.475	0.454	0.471	0.471	172,067
2024-10-10	0.456	0.475	0.454	0.458	0.458	196,191
2024-10-09	0.458	0.460	0.442	0.456	0.456	72,920
2024-10-08	0.458	0.464	0.434	0.458	0.458	253,865
2024-10-07	0.418	0.468	0.416	0.458	0.458	465,918
2024-10-04	0.418	0.446	0.418	0.424	0.424	277,536
2024-10-03	0.485	0.485	0.426	0.436	0.436	349,171
2024-10-02	0.456	0.468	0.450	0.468	0.468	44,199
2024-10-01	0.477	0.491	0.466	0.466	0.466	105,145
2024-09-30	0.487	0.532	0.477	0.477	0.477	82,972
2024-09-27	0.456	0.497	0.440	0.468	0.468	308,531
2024-09-26	0.483	0.487	0.456	0.456	0.456	308,560
2024-09-25	0.481	0.489	0.468	0.470	0.470	135,238
2024-09-24	0.502	0.502	0.479	0.481	0.481	139,221
2024-09-23	0.497	0.512	0.477	0.479	0.479	258,613
2024-09-20	0.522	0.522	0.497	0.502	0.502	379,770
2024-09-19	0.537	0.547	0.512	0.527	0.527	128,317
2024-09-18	0.512	0.537	0.512	0.537	0.537	207,529
2024-09-17	0.502	0.537	0.485	0.507	0.507	158,426
2024-09-16	0.527	0.537	0.464	0.502	0.502	220,903
2024-09-13	0.537	0.537	0.495	0.527	0.527	293,723
2024-09-12	0.532	0.542	0.479	0.537	0.537	467,140
2024-09-11	0.527	0.532	0.507	0.532	0.532	134,593
2024-09-10	0.532	0.547	0.502	0.527	0.527	372,237
2024-09-09	0.547	0.547	0.512	0.532	0.532	156,135
2024-09-06	0.552	0.557	0.527	0.547	0.547	164,966
2024-09-05	0.557	0.587	0.497	0.552	0.552	1,187,932
2024-09-04	0.527	0.572	0.460	0.542	0.542	495,629
2024-09-03	0.577	0.577	0.497	0.527	0.527	441,359
2024-09-02	0.607	0.607	0.537	0.577	0.577	567,918
2024-08-30	0.587	0.627	0.552	0.577	0.577	1,282,874
2024-08-29	0.557	0.577	0.502	0.537	0.537	631,479
2024-08-28	0.512	0.582	0.477	0.547	0.547	653,385
2024-08-27	0.532	0.542	0.497	0.512	0.512	380,468
2024-08-26	0.512	0.537	0.477	0.527	0.527	732,243

← NewerPage 9 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.