XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.411	0.415	0.406	0.406	0.270	111,683
2023-11-28	0.414	0.414	0.404	0.411	0.273	77,933
2023-11-27	0.424	0.424	0.408	0.415	0.276	155,791
2023-11-24	0.430	0.430	0.416	0.424	0.282	75,359
2023-11-23	0.447	0.479	0.415	0.420	0.279	456,559
2023-11-22	0.423	0.482	0.411	0.439	0.292	250,061
2023-11-21	0.440	0.451	0.411	0.423	0.281	198,520
2023-11-20	0.420	0.435	0.419	0.435	0.289	100,619
2023-11-17	0.424	0.424	0.413	0.413	0.275	3,757
2023-11-16	0.416	0.416	0.410	0.410	0.273	101,677
2023-11-15	0.422	0.478	0.420	0.420	0.279	340,784
2023-11-14	0.420	0.440	0.408	0.408	0.271	247,829
2023-11-13	0.420	0.420	0.412	0.420	0.279	70,821
2023-11-10	0.418	0.418	0.410	0.410	0.273	70,709
2023-11-09	0.431	0.431	0.402	0.410	0.273	233,653
2023-11-08	0.443	0.443	0.424	0.431	0.287	211,426
2023-11-07	0.459	0.489	0.428	0.436	0.290	291,695
2023-11-06	0.428	0.438	0.428	0.437	0.291	42,720
2023-11-03	0.443	0.443	0.443	0.443	0.295	639
2023-11-02	0.432	0.438	0.428	0.438	0.291	10,801
2023-11-01	0.421	0.438	0.421	0.432	0.287	122,831
2023-10-31	0.448	0.498	0.418	0.430	0.286	738,830
2023-10-30	0.450	0.454	0.418	0.440	0.293	165,839
2023-10-27	0.443	0.459	0.442	0.450	0.299	32,672
2023-10-26	0.470	0.540	0.451	0.470	0.313	205,463
2023-10-25	0.461	0.538	0.451	0.460	0.306	170,756
2023-10-24	0.540	0.540	0.443	0.460	0.306	4,109
2023-10-23	0.470	0.470	0.452	0.462	0.307	168,133
2023-10-20	0.457	0.538	0.441	0.458	0.305	55,363
2023-10-19	0.472	0.540	0.440	0.440	0.293	94,664
2023-10-18	0.472	0.472	0.454	0.461	0.307	12,748
2023-10-17	0.463	0.463	0.447	0.463	0.308	61,709
2023-10-16	0.477	0.477	0.441	0.445	0.296	116,185
2023-10-13	0.508	0.566	0.435	0.450	0.299	707,586
2023-10-12	0.538	0.568	0.480	0.506	0.337	563,938
2023-10-11	0.431	0.624	0.430	0.536	0.357	2,982,827
2023-10-10	0.431	0.431	0.421	0.431	0.287	40,582
2023-10-09	0.412	0.432	0.412	0.421	0.280	115,573
2023-10-06	0.440	0.440	0.415	0.429	0.285	4,653
2023-10-05	0.428	0.456	0.428	0.455	0.303	5,620
2023-10-04	0.436	0.436	0.420	0.425	0.283	77,859
2023-10-03	0.436	0.436	0.436	0.436	0.290	75
2023-10-02	0.439	0.456	0.421	0.436	0.290	21,850
2023-09-29	0.439	0.439	0.439	0.439	0.292	752
2023-09-28	0.438	0.446	0.408	0.440	0.293	222,464
2023-09-27	0.438	0.438	0.438	0.438	0.291	571
2023-09-26	0.446	0.446	0.430	0.439	0.292	57,699
2023-09-25	0.445	0.445	0.430	0.438	0.291	88,408
2023-09-22	0.431	0.457	0.423	0.445	0.296	124,532
2023-09-21	0.438	0.438	0.416	0.431	0.287	35,415
2023-09-20	0.438	0.445	0.426	0.427	0.284	67,533
2023-09-19	0.430	0.437	0.422	0.437	0.291	11,613
2023-09-18	0.438	0.438	0.430	0.438	0.291	9,123
2023-09-15	0.438	0.440	0.424	0.440	0.293	10,585
2023-09-14	0.437	0.438	0.420	0.438	0.291	69,759
2023-09-13	0.429	0.429	0.428	0.428	0.285	20,032
2023-09-12	0.434	0.450	0.420	0.429	0.285	124,763
2023-09-11	0.443	0.449	0.435	0.444	0.295	146,389
2023-09-08	0.429	0.443	0.427	0.443	0.295	28,653
2023-09-07	0.434	0.451	0.434	0.442	0.294	32,418

← NewerPage 13 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.