XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.564	0.565	0.560	0.565	0.376	32,699
2023-03-13	0.574	0.583	0.564	0.565	0.376	26,046
2023-03-10	0.572	0.592	0.572	0.584	0.388	67,672
2023-03-09	0.566	0.582	0.560	0.582	0.387	99,842
2023-03-08	0.597	0.598	0.565	0.565	0.376	201,713
2023-03-07	0.580	0.599	0.580	0.599	0.398	68,855
2023-03-06	0.579	0.589	0.570	0.571	0.380	79,808
2023-03-03	0.610	0.610	0.588	0.588	0.391	63,561
2023-03-02	0.570	0.610	0.568	0.610	0.406	165,781
2023-03-01	0.576	0.576	0.570	0.571	0.380	40,069
2023-02-28	0.598	0.598	0.576	0.576	0.383	92,347
2023-02-27	0.591	0.597	0.580	0.584	0.388	21,960
2023-02-24	0.581	0.597	0.576	0.576	0.383	112,528
2023-02-23	0.599	0.599	0.599	0.599	0.398	10,905
2023-02-22	0.560	0.606	0.560	0.599	0.398	242,709
2023-02-21	0.590	0.590	0.560	0.568	0.378	128,151
2023-02-20	0.560	0.611	0.546	0.589	0.392	527,543
2023-02-17	0.600	0.607	0.560	0.560	0.373	483,054
2023-02-16	0.626	0.660	0.561	0.580	0.386	460,623
2023-02-15	0.618	0.618	0.612	0.613	0.408	65,098
2023-02-14	0.610	0.624	0.596	0.612	0.407	22,406
2023-02-13	0.617	0.617	0.594	0.596	0.396	65,002
2023-02-10	0.620	0.625	0.593	0.617	0.410	36,165
2023-02-09	0.624	0.624	0.579	0.593	0.394	173,753
2023-02-08	0.600	0.624	0.596	0.624	0.415	206,257
2023-02-07	0.678	0.678	0.598	0.615	0.409	32,920
2023-02-06	0.636	0.679	0.630	0.643	0.428	232,295
2023-02-03	0.620	0.620	0.586	0.613	0.408	159,970
2023-02-02	0.644	0.646	0.610	0.620	0.412	102,413
2023-02-01	0.630	0.649	0.601	0.644	0.428	234,155
2023-01-31	0.658	0.658	0.591	0.631	0.420	97,370
2023-01-30	0.650	0.658	0.602	0.658	0.438	248,387
2023-01-27	0.664	0.676	0.612	0.650	0.432	312,834
2023-01-26	0.780	0.780	0.632	0.664	0.442	713,173
2023-01-25	0.631	0.932	0.628	0.785	0.522	5,961,565
2023-01-24	0.579	0.628	0.550	0.627	0.417	538,583
2023-01-23	0.575	0.596	0.546	0.580	0.386	144,582
2023-01-20	0.587	0.607	0.553	0.575	0.382	74,295
2023-01-19	0.591	0.592	0.539	0.574	0.382	91,939
2023-01-18	0.592	0.675	0.546	0.590	0.392	1,369,801
2023-01-17	0.610	0.677	0.547	0.567	0.377	301,462
2023-01-16	0.609	0.610	0.566	0.610	0.406	21,319
2023-01-13	0.585	0.622	0.544	0.591	0.393	362,368
2023-01-12	0.649	0.649	0.581	0.641	0.426	69,145
2023-01-11	0.610	0.641	0.570	0.591	0.393	43,345
2023-01-10	0.645	0.645	0.605	0.610	0.406	39,346
2023-01-09	0.667	0.687	0.622	0.656	0.436	143,097
2023-01-05	0.666	0.689	0.617	0.667	0.444	144,450
2023-01-04	0.640	0.646	0.591	0.600	0.399	4,527
2023-01-03	0.631	0.663	0.629	0.647	0.430	15,269
2023-01-02	0.639	0.639	0.562	0.634	0.422	15,566
2022-12-30	0.597	0.645	0.552	0.639	0.425	40,668
2022-12-29	0.640	0.664	0.550	0.597	0.397	211,080
2022-12-28	0.578	0.640	0.533	0.640	0.426	230,091
2022-12-27	0.582	0.616	0.582	0.583	0.388	39,857
2022-12-23	0.653	0.653	0.574	0.634	0.422	78,945
2022-12-22	0.665	0.665	0.575	0.657	0.437	34,109
2022-12-21	0.573	0.650	0.573	0.640	0.426	21,596
2022-12-20	0.581	0.660	0.581	0.651	0.433	85,326
2022-12-19	0.571	0.599	0.571	0.573	0.381	25,852

← NewerPage 16 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.