XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.864	0.864	0.860	0.860	0.492	26,004
2022-09-22	0.939	0.939	0.883	0.929	0.532	18,701
2022-09-21	0.958	0.958	0.939	0.939	0.537	1,145
2022-09-20	0.851	0.927	0.800	0.896	0.513	115,223
2022-09-19	0.970	1.146	0.970	0.970	0.555	1,325
2022-09-16	0.969	0.970	0.969	0.970	0.555	2,709
2022-09-15	0.957	1.146	0.945	0.950	0.544	105,487
2022-09-14	1.006	1.158	0.951	0.981	0.561	75,957
2022-09-13	1.094	1.136	1.000	1.010	0.578	162,556
2022-09-12	1.184	1.184	1.094	1.094	0.626	2,302
2022-09-09	1.188	1.188	1.110	1.134	0.649	27,484
2022-09-08	1.252	1.252	1.082	1.196	0.684	19,996
2022-09-07	1.218	1.218	1.002	1.066	0.610	325,676
2022-09-06	1.150	1.224	1.050	1.224	0.700	19,124
2022-09-05	1.170	1.202	1.150	1.150	0.658	79,130
2022-09-02	1.220	1.278	1.192	1.272	0.728	14,849
2022-09-01	1.290	1.290	1.186	1.196	0.684	52,840
2022-08-31	1.280	1.280	1.172	1.200	0.687	2,838
2022-08-29	1.278	1.300	1.248	1.280	0.732	20,088
2022-08-26	1.240	1.278	1.174	1.278	0.731	47,288
2022-08-25	1.244	1.244	1.238	1.238	0.708	9,201
2022-08-24	1.254	1.278	1.198	1.198	0.686	83,833
2022-08-23	1.372	1.372	1.204	1.324	0.758	20,553
2022-08-22	1.386	1.386	1.292	1.292	0.739	2,202
2022-08-19	1.340	1.340	1.292	1.292	0.739	49,795
2022-08-18	1.312	1.388	1.300	1.388	0.794	20,583
2022-08-17	1.282	1.330	1.282	1.288	0.737	90,054
2022-08-16	1.280	1.282	1.220	1.282	0.734	82,858
2022-08-15	1.232	1.330	1.232	1.270	0.727	253,643
2022-08-12	1.228	1.330	1.228	1.280	0.732	212,425
2022-08-11	1.292	1.456	1.200	1.226	0.702	402,947
2022-08-10	1.438	1.458	1.372	1.406	0.805	63,049
2022-08-09	1.398	1.420	1.398	1.420	0.813	18,000
2022-08-08	1.400	1.454	1.352	1.352	0.774	29,541
2022-08-05	1.404	1.404	1.348	1.400	0.801	7,462
2022-08-04	1.330	1.400	1.232	1.400	0.801	273,148
2022-08-03	1.400	1.400	1.334	1.340	0.767	4,365
2022-08-02	1.378	1.396	1.370	1.370	0.784	49,626
2022-08-01	1.400	1.400	1.334	1.378	0.789	86,183
2022-07-29	1.394	1.398	1.330	1.398	0.800	27,516
2022-07-28	1.322	1.398	1.322	1.394	0.798	14,938
2022-07-27	1.360	1.394	1.318	1.394	0.798	23,519
2022-07-26	1.402	1.402	1.340	1.398	0.800	3,874
2022-07-25	1.450	1.450	1.300	1.402	0.802	34,614
2022-07-22	1.344	1.372	1.340	1.372	0.785	10,377
2022-07-21	1.308	1.378	1.300	1.378	0.789	21,160
2022-07-20	1.380	1.380	1.326	1.340	0.767	19,206
2022-07-19	1.340	1.380	1.340	1.380	0.790	37,727
2022-07-18	1.380	1.380	1.340	1.342	0.768	9,519
2022-07-15	1.380	1.380	1.312	1.312	0.751	8,497
2022-07-14	1.312	1.380	1.312	1.326	0.759	6,150
2022-07-13	1.350	1.460	1.350	1.362	0.779	207,853
2022-07-12	1.300	1.310	1.300	1.310	0.750	182,380
2022-07-11	1.380	1.380	1.320	1.368	0.783	6,096
2022-07-08	1.368	1.370	1.366	1.368	0.783	74,997
2022-07-07	1.270	1.368	1.252	1.364	0.781	8,507
2022-07-06	1.380	1.380	1.332	1.354	0.775	9,869
2022-07-05	1.300	1.376	1.300	1.306	0.747	29,719
2022-07-04	1.360	1.360	1.358	1.358	0.777	22,257
2022-07-01	1.390	1.390	1.282	1.360	0.778	57,635

← NewerPage 18 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.