XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.451	0.451	0.434	0.450	0.299	16,313
2023-09-05	0.437	0.450	0.422	0.442	0.294	170,191
2023-09-04	0.433	0.442	0.423	0.423	0.281	113,677
2023-09-01	0.441	0.441	0.433	0.441	0.293	120,528
2023-08-31	0.450	0.450	0.438	0.450	0.299	47,321
2023-08-30	0.450	0.450	0.439	0.439	0.292	94,640
2023-08-29	0.467	0.468	0.434	0.450	0.299	103,933
2023-08-28	0.468	0.468	0.450	0.467	0.311	55,097
2023-08-25	0.441	0.459	0.441	0.459	0.305	36,658
2023-08-24	0.453	0.453	0.436	0.441	0.293	63,179
2023-08-23	0.462	0.462	0.436	0.453	0.301	83,162
2023-08-22	0.444	0.462	0.436	0.462	0.307	135,324
2023-08-21	0.443	0.452	0.435	0.443	0.295	92,201
2023-08-18	0.452	0.461	0.436	0.461	0.307	61,429
2023-08-17	0.470	0.470	0.452	0.452	0.301	4,286
2023-08-16	0.466	0.470	0.452	0.453	0.301	158,378
2023-08-15	0.478	0.478	0.467	0.467	0.311	3,016
2023-08-14	0.479	0.479	0.477	0.477	0.317	7,517
2023-08-11	0.484	0.484	0.479	0.479	0.319	8,413
2023-08-10	0.482	0.482	0.482	0.482	0.321	4,571
2023-08-09	0.475	0.486	0.470	0.486	0.323	59,100
2023-08-08	0.458	0.473	0.458	0.466	0.310	6,802
2023-08-07	0.484	0.504	0.458	0.474	0.315	385,157
2023-08-04	0.516	0.516	0.476	0.484	0.322	5,261
2023-08-03	0.485	0.485	0.476	0.476	0.317	14,973
2023-08-02	0.488	0.488	0.468	0.476	0.317	91,153
2023-08-01	0.475	0.488	0.475	0.488	0.325	78
2023-07-31	0.480	0.518	0.473	0.489	0.325	71,927
2023-07-28	0.481	0.497	0.465	0.465	0.309	97,120
2023-07-27	0.480	0.496	0.472	0.472	0.314	114,433
2023-07-26	0.467	0.489	0.467	0.489	0.325	136,474
2023-07-25	0.480	0.480	0.460	0.471	0.313	153,280
2023-07-24	0.481	0.481	0.480	0.480	0.319	28,566
2023-07-21	0.490	0.506	0.481	0.496	0.330	100,129
2023-07-20	0.490	0.500	0.481	0.490	0.326	87,349
2023-07-19	0.510	0.518	0.500	0.508	0.338	104,960
2023-07-18	0.512	0.518	0.512	0.516	0.343	12,408
2023-07-17	0.526	0.526	0.518	0.518	0.345	3,511
2023-07-14	0.510	0.538	0.510	0.526	0.350	174,115
2023-07-13	0.494	0.530	0.494	0.510	0.339	107,821
2023-07-12	0.491	0.504	0.481	0.504	0.335	71,131
2023-07-11	0.486	0.494	0.486	0.494	0.329	5,443
2023-07-10	0.490	0.493	0.490	0.493	0.328	1,654
2023-07-07	0.493	0.494	0.480	0.485	0.323	36,366
2023-07-06	0.492	0.502	0.484	0.484	0.322	55,000
2023-07-05	0.490	0.500	0.473	0.473	0.315	62,358
2023-07-04	0.490	0.500	0.481	0.481	0.320	86,222
2023-07-03	0.461	0.500	0.426	0.500	0.333	476,755
2023-06-30	0.470	0.470	0.460	0.468	0.311	39,525
2023-06-29	0.477	0.477	0.413	0.472	0.314	162,592
2023-06-28	0.452	0.499	0.441	0.477	0.317	368,249
2023-06-27	0.465	0.465	0.450	0.460	0.306	238,093
2023-06-26	0.480	0.480	0.464	0.468	0.311	77,005
2023-06-22	0.480	0.480	0.464	0.480	0.319	7,711
2023-06-21	0.470	0.470	0.465	0.465	0.309	910
2023-06-20	0.486	0.500	0.463	0.480	0.319	196,595
2023-06-19	0.485	0.494	0.476	0.476	0.317	151,116
2023-06-16	0.490	0.494	0.490	0.494	0.329	46,133
2023-06-15	0.490	0.490	0.490	0.490	0.326	59,708
2023-06-14	0.491	0.500	0.482	0.500	0.333	17,882

← NewerPage 14 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.