XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.386	0.386	0.370	0.370	0.246	88,029
2024-02-27	0.384	0.384	0.360	0.375	0.249	110,399
2024-02-26	0.389	0.425	0.359	0.384	0.255	145,725
2024-02-23	0.370	0.389	0.364	0.389	0.259	223,622
2024-02-22	0.376	0.377	0.364	0.377	0.251	56,235
2024-02-21	0.389	0.389	0.320	0.371	0.247	339,363
2024-02-20	0.380	0.389	0.380	0.380	0.253	41,511
2024-02-19	0.394	0.394	0.380	0.389	0.259	73,665
2024-02-16	0.393	0.416	0.379	0.416	0.277	101,057
2024-02-15	0.407	0.407	0.362	0.387	0.257	455,639
2024-02-14	0.419	0.421	0.407	0.421	0.280	82,843
2024-02-13	0.391	0.408	0.391	0.407	0.271	95,591
2024-02-12	0.439	0.439	0.392	0.400	0.266	122,213
2024-02-09	0.413	0.439	0.390	0.439	0.292	126,046
2024-02-08	0.415	0.415	0.396	0.397	0.264	33,786
2024-02-07	0.413	0.426	0.410	0.415	0.276	41,952
2024-02-06	0.423	0.423	0.410	0.410	0.273	60,360
2024-02-05	0.432	0.451	0.411	0.411	0.273	261,140
2024-02-02	0.411	0.428	0.409	0.421	0.280	136,065
2024-02-01	0.415	0.415	0.410	0.410	0.273	342,353
2024-01-31	0.425	0.425	0.410	0.414	0.275	28,302
2024-01-30	0.408	0.426	0.376	0.425	0.283	795,260
2024-01-29	0.416	0.416	0.397	0.408	0.271	61,707
2024-01-26	0.417	0.417	0.401	0.409	0.272	67,245
2024-01-25	0.405	0.408	0.405	0.408	0.271	4,074
2024-01-24	0.410	0.416	0.400	0.416	0.277	223,417
2024-01-23	0.410	0.410	0.410	0.410	0.273	13,531
2024-01-22	0.411	0.425	0.409	0.410	0.273	205,965
2024-01-19	0.412	0.432	0.410	0.432	0.287	417,154
2024-01-18	0.408	0.424	0.408	0.410	0.273	65,947
2024-01-17	0.409	0.449	0.408	0.408	0.271	142,068
2024-01-15	0.431	0.448	0.409	0.409	0.272	257,247
2024-01-12	0.430	0.448	0.430	0.431	0.287	169,283
2024-01-10	0.410	0.430	0.408	0.420	0.279	293,655
2024-01-09	0.415	0.415	0.415	0.415	0.276	17,857
2024-01-08	0.421	0.421	0.408	0.415	0.276	11,505
2024-01-05	0.412	0.422	0.412	0.421	0.280	4,958
2024-01-04	0.427	0.427	0.408	0.410	0.273	63,552
2024-01-03	0.411	0.423	0.410	0.410	0.273	165,424
2024-01-02	0.412	0.422	0.412	0.412	0.274	121,251
2023-12-29	0.432	0.432	0.412	0.418	0.278	117,247
2023-12-28	0.433	0.433	0.410	0.411	0.273	149,672
2023-12-27	0.450	0.450	0.412	0.434	0.289	101,455
2023-12-22	0.431	0.468	0.410	0.435	0.289	307,742
2023-12-21	0.448	0.468	0.416	0.432	0.287	391,192
2023-12-20	0.415	0.467	0.410	0.439	0.292	386,256
2023-12-19	0.422	0.435	0.411	0.424	0.282	160,125
2023-12-18	0.421	0.424	0.415	0.415	0.276	31,615
2023-12-15	0.446	0.446	0.424	0.428	0.285	370,196
2023-12-14	0.407	0.476	0.407	0.476	0.317	298,494
2023-12-13	0.420	0.436	0.418	0.418	0.278	61,801
2023-12-12	0.411	0.446	0.411	0.423	0.281	258,088
2023-12-11	0.438	0.446	0.419	0.432	0.287	169,286
2023-12-08	0.414	0.414	0.414	0.414	0.275	14,854
2023-12-07	0.428	0.428	0.405	0.405	0.269	168,967
2023-12-06	0.430	0.430	0.419	0.429	0.285	76,954
2023-12-05	0.431	0.449	0.430	0.440	0.293	124,942
2023-12-04	0.410	0.448	0.400	0.431	0.287	377,972
2023-12-01	0.401	0.412	0.401	0.410	0.273	23,860
2023-11-30	0.401	0.408	0.401	0.408	0.271	85,550

← NewerPage 12 of 21 · 1,258 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.