XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.024	0.026	0.024	0.025	0.025	2,226,796
2026-10-19	0.025	0.025	0.023	0.024	0.024	2,820,683
2026-10-16	0.023	0.030	0.023	0.025	0.025	13,017,898
2026-10-15	0.023	0.023	0.022	0.023	0.023	543,788
2026-10-14	0.024	0.024	0.022	0.022	0.022	1,541,517
2026-10-13	0.025	0.025	0.022	0.024	0.024	1,786,032
2026-10-12	0.023	0.025	0.023	0.023	0.023	1,351,978
2026-10-09	0.024	0.025	0.024	0.025	0.025	998,238
2026-10-08	0.024	0.026	0.024	0.025	0.025	1,108,459
2026-10-07	0.026	0.026	0.025	0.026	0.026	912,472
2026-10-06	0.026	0.027	0.025	0.026	0.026	1,807,045
2026-10-05	0.025	0.028	0.025	0.027	0.027	3,068,202
2026-10-02	0.025	0.029	0.025	0.026	0.026	5,363,127
2026-10-01	0.029	0.031	0.024	0.025	0.025	3,584,909
2026-09-30	0.025	0.029	0.024	0.026	0.026	6,239,489
2026-09-29	0.023	0.031	0.022	0.025	0.025	17,620,488
2026-09-28	0.022	0.022	0.021	0.022	0.022	547,296
2026-09-25	0.023	0.027	0.021	0.022	0.022	9,635,670
2026-09-24	0.022	0.028	0.022	0.023	0.023	4,204,465
2026-09-23	0.020	0.022	0.020	0.021	0.021	985,143
2026-09-22	0.021	0.024	0.021	0.021	0.021	4,655,502
2026-09-21	0.023	0.024	0.021	0.021	0.021	751,226
2026-09-18	0.022	0.023	0.021	0.023	0.023	339,697
2026-09-17	0.021	0.023	0.021	0.023	0.023	3,689,626
2026-09-16	0.019	0.029	0.019	0.022	0.022	5,923,742
2026-09-15	0.020	0.020	0.016	0.019	0.019	4,389,936
2026-09-14	0.022	0.022	0.021	0.021	0.021	1,524,126
2026-09-11	0.024	0.024	0.021	0.022	0.022	1,147,329
2026-09-10	0.023	0.024	0.022	0.024	0.024	1,302,313
2026-09-09	0.025	0.026	0.023	0.023	0.023	4,102,887
2026-09-08	0.024	0.025	0.024	0.024	0.024	1,140,909
2026-09-07	0.026	0.026	0.023	0.025	0.025	3,429,393
2026-09-04	0.027	0.027	0.025	0.026	0.026	3,456,515
2026-09-03	0.027	0.029	0.026	0.028	0.028	1,469,078
2026-09-02	0.025	0.029	0.025	0.026	0.026	2,073,952
2026-09-01	0.024	0.025	0.023	0.025	0.025	7,492,061
2026-08-31	0.024	0.025	0.022	0.023	0.023	6,217,074
2026-08-28	0.026	0.026	0.023	0.024	0.024	4,236,823
2026-08-27	0.027	0.027	0.023	0.025	0.025	2,376,326
2026-08-26	0.026	0.027	0.026	0.027	0.027	1,997,112
2026-08-25	0.027	0.027	0.025	0.026	0.026	5,587,434
2026-08-24	0.029	0.030	0.027	0.027	0.027	7,182,323
2026-08-21	0.030	0.034	0.028	0.029	0.029	5,051,034
2026-08-20	0.039	0.039	0.027	0.030	0.030	28,123,485
2026-08-19	0.035	0.040	0.034	0.039	0.039	9,916,652
2026-08-18	0.036	0.036	0.034	0.034	0.034	3,133,367
2026-08-17	0.035	0.036	0.033	0.036	0.036	8,161,595
2026-08-14	0.036	0.037	0.034	0.036	0.036	3,925,429
2026-08-13	0.038	0.041	0.036	0.037	0.037	9,596,406
2026-08-12	0.037	0.037	0.036	0.037	0.037	1,705,848
2026-08-11	0.037	0.037	0.035	0.037	0.037	1,224,386
2026-08-10	0.037	0.038	0.035	0.037	0.037	1,611,444
2026-08-07	0.037	0.039	0.035	0.036	0.036	4,148,128
2026-08-06	0.033	0.039	0.032	0.037	0.037	5,902,555
2026-08-05	0.032	0.033	0.032	0.033	0.033	1,243,314
2026-08-04	0.034	0.036	0.031	0.033	0.033	7,489,233
2026-08-03	0.036	0.039	0.033	0.034	0.034	4,051,259
2026-07-31	0.033	0.037	0.033	0.035	0.035	2,880,172
2026-07-30	0.033	0.034	0.033	0.033	0.033	2,365,672
2026-07-29	0.036	0.037	0.033	0.034	0.034	2,442,916

Page 1 of 5 · 251 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.