XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.610	0.620	0.601	0.601	0.400	34,843
2022-12-15	0.640	0.683	0.640	0.660	0.439	31,312
2022-12-14	0.596	0.698	0.596	0.631	0.420	117,266
2022-12-13	0.612	0.630	0.611	0.630	0.419	53,455
2022-12-12	0.659	0.660	0.603	0.630	0.419	132,572
2022-12-09	0.668	0.738	0.620	0.659	0.438	40,747
2022-12-08	0.671	0.671	0.631	0.631	0.420	9,260
2022-12-07	0.768	0.768	0.630	0.673	0.448	117,989
2022-12-06	0.887	0.887	0.755	0.767	0.510	41,089
2022-12-05	0.888	0.888	0.766	0.803	0.534	35,530
2022-12-02	0.689	0.898	0.689	0.888	0.591	91,327
2022-12-01	0.799	0.898	0.705	0.780	0.446	84,999
2022-11-30	0.760	0.898	0.760	0.829	0.474	55,652
2022-11-29	0.688	0.760	0.688	0.760	0.435	22,996
2022-11-28	0.766	0.766	0.640	0.710	0.406	159,723
2022-11-25	0.709	0.899	0.637	0.766	0.438	310,703
2022-11-24	0.619	0.718	0.619	0.714	0.409	42,947
2022-11-23	0.620	0.682	0.610	0.649	0.371	61,651
2022-11-22	0.650	0.650	0.611	0.620	0.355	191,021
2022-11-21	0.649	0.650	0.649	0.650	0.372	2,295
2022-11-18	0.700	0.700	0.570	0.600	0.343	565,260
2022-11-17	0.760	0.771	0.693	0.710	0.406	111,964
2022-11-16	0.800	0.818	0.758	0.760	0.435	167,862
2022-11-15	0.799	0.881	0.760	0.760	0.435	89,574
2022-11-14	0.899	0.900	0.770	0.883	0.505	18,267
2022-11-11	0.859	0.966	0.859	0.899	0.514	65,527
2022-11-10	0.868	0.868	0.810	0.810	0.464	29,384
2022-11-09	0.780	0.898	0.725	0.820	0.469	118,023
2022-11-08	0.606	1.022	0.553	0.775	0.444	566,868
2022-11-07	0.720	0.720	0.602	0.660	0.378	36,994
2022-11-04	0.747	0.779	0.710	0.720	0.412	92,167
2022-11-03	0.799	0.800	0.727	0.747	0.427	99,411
2022-11-02	0.799	0.799	0.706	0.710	0.406	218,138
2022-11-01	0.851	1.100	0.750	0.799	0.457	267,708
2022-10-31	1.200	1.200	1.116	1.158	0.663	17,350
2022-10-28	1.188	1.188	1.114	1.116	0.639	26,478
2022-10-27	1.158	1.210	1.156	1.190	0.681	27,537
2022-10-26	1.234	1.292	1.140	1.156	0.662	75,441
2022-10-25	1.192	1.254	1.192	1.234	0.706	36,196
2022-10-24	1.222	1.268	1.144	1.144	0.655	41,190
2022-10-21	1.194	1.300	1.150	1.222	0.699	96,033
2022-10-20	1.380	1.380	1.152	1.194	0.683	242,995
2022-10-19	1.500	1.546	1.450	1.546	0.885	60,959
2022-10-18	1.336	1.470	1.220	1.450	0.830	88,719
2022-10-17	1.386	1.530	1.236	1.336	0.765	92,482
2022-10-14	0.999	1.390	0.863	1.312	0.751	489,335
2022-10-13	0.880	0.999	0.810	0.999	0.572	48,022
2022-10-12	0.939	1.150	0.803	0.997	0.571	198,404
2022-10-11	0.875	0.975	0.875	0.967	0.553	117,760
2022-10-10	0.943	0.943	0.859	0.859	0.492	130,628
2022-10-07	0.967	0.967	0.900	0.946	0.541	20,281
2022-10-06	0.929	0.967	0.802	0.883	0.505	203,981
2022-10-05	0.975	0.975	0.899	0.927	0.530	8,104
2022-10-04	0.957	0.957	0.881	0.899	0.514	36,306
2022-10-03	0.997	0.997	0.870	0.957	0.548	2,906
2022-09-30	0.900	0.940	0.850	0.850	0.486	110,024
2022-09-29	0.830	0.924	0.790	0.920	0.526	148,217
2022-09-28	0.955	0.955	0.751	0.870	0.498	363,146
2022-09-27	0.875	0.956	0.875	0.956	0.547	14,746
2022-09-26	0.874	0.875	0.701	0.875	0.501	15,730

← NewerPage 17 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.