XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.483	0.548	0.476	0.491	0.327	189,942
2023-06-12	0.460	0.500	0.460	0.500	0.333	250,779
2023-06-09	0.469	0.536	0.456	0.489	0.325	324,066
2023-06-08	0.489	0.489	0.457	0.470	0.313	168,739
2023-06-07	0.487	0.496	0.469	0.478	0.318	106,269
2023-06-05	0.481	0.502	0.477	0.477	0.317	261,373
2023-06-02	0.512	0.518	0.453	0.472	0.314	511,641
2023-06-01	0.491	0.536	0.490	0.512	0.341	246,684
2023-05-31	0.510	0.520	0.491	0.500	0.333	105,971
2023-05-30	0.512	0.532	0.502	0.502	0.334	34,807
2023-05-29	0.540	0.540	0.512	0.512	0.341	38,164
2023-05-26	0.530	0.540	0.504	0.540	0.359	115,906
2023-05-25	0.510	0.530	0.504	0.518	0.345	157,950
2023-05-24	0.491	0.510	0.491	0.510	0.339	85,790
2023-05-23	0.490	0.510	0.481	0.510	0.339	174,177
2023-05-22	0.530	0.540	0.500	0.500	0.333	328,841
2023-05-19	0.544	0.556	0.506	0.528	0.351	357,021
2023-05-17	0.538	0.546	0.526	0.528	0.351	103,898
2023-05-16	0.560	0.560	0.518	0.528	0.351	206,272
2023-05-15	0.524	0.534	0.506	0.534	0.355	59,995
2023-05-12	0.524	0.538	0.520	0.524	0.349	165,363
2023-05-11	0.500	0.530	0.500	0.524	0.349	82,486
2023-05-10	0.500	0.520	0.500	0.510	0.339	13,258
2023-05-09	0.510	0.530	0.502	0.502	0.334	56,295
2023-05-08	0.530	0.530	0.500	0.510	0.339	240,512
2023-05-05	0.524	0.528	0.510	0.528	0.351	56,817
2023-05-04	0.530	0.534	0.510	0.510	0.339	74,631
2023-05-03	0.544	0.570	0.502	0.544	0.362	274,450
2023-05-02	0.544	0.544	0.540	0.540	0.359	3,153
2023-04-28	0.514	0.572	0.512	0.534	0.355	298,668
2023-04-27	0.520	0.520	0.512	0.514	0.342	26,843
2023-04-26	0.510	0.510	0.510	0.510	0.339	516
2023-04-25	0.510	0.570	0.506	0.522	0.347	382,418
2023-04-24	0.548	0.548	0.506	0.510	0.339	30,300
2023-04-21	0.492	0.548	0.492	0.548	0.365	196,915
2023-04-20	0.492	0.502	0.474	0.474	0.315	179,131
2023-04-19	0.482	0.499	0.482	0.492	0.327	34,957
2023-04-18	0.499	0.499	0.482	0.482	0.321	104,874
2023-04-17	0.477	0.500	0.477	0.499	0.332	95,393
2023-04-14	0.491	0.491	0.476	0.480	0.319	28,933
2023-04-13	0.508	0.510	0.481	0.481	0.320	107,770
2023-04-12	0.495	0.514	0.465	0.491	0.327	175,946
2023-04-11	0.530	0.530	0.485	0.485	0.323	258,288
2023-04-06	0.528	0.530	0.506	0.526	0.350	23,367
2023-04-05	0.528	0.528	0.500	0.528	0.351	112,740
2023-04-04	0.500	0.538	0.500	0.528	0.351	180,305
2023-04-03	0.518	0.526	0.508	0.516	0.343	58,858
2023-03-31	0.500	0.517	0.497	0.514	0.342	70,943
2023-03-30	0.492	0.501	0.484	0.493	0.328	33,646
2023-03-29	0.510	0.512	0.480	0.492	0.327	119,312
2023-03-28	0.490	0.505	0.490	0.505	0.336	25,630
2023-03-27	0.513	0.514	0.495	0.509	0.339	96,137
2023-03-24	0.518	0.518	0.490	0.513	0.341	202,442
2023-03-23	0.519	0.520	0.500	0.519	0.345	71,465
2023-03-22	0.530	0.530	0.520	0.520	0.346	451
2023-03-21	0.540	0.540	0.520	0.530	0.353	90,197
2023-03-20	0.529	0.529	0.511	0.528	0.351	129,277
2023-03-17	0.530	0.540	0.522	0.529	0.352	134,834
2023-03-16	0.550	0.550	0.518	0.530	0.353	181,168
2023-03-15	0.555	0.560	0.530	0.530	0.353	296,783

← NewerPage 15 of 21 · 1,253 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.