XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.390	1.390	1.282	1.360	0.778	57,635
2022-06-30	1.382	1.382	1.256	1.382	0.791	60,099
2022-06-29	1.350	1.376	1.256	1.284	0.735	44,665
2022-06-28	1.400	1.440	1.300	1.300	0.744	175,623
2022-06-27	1.382	1.440	1.312	1.350	0.773	174,525
2022-06-23	1.270	1.440	1.270	1.312	0.751	242,971
2022-06-22	1.270	1.442	1.270	1.366	0.782	1,982
2022-06-21	1.262	1.446	1.250	1.270	0.727	133,441
2022-06-20	1.300	1.530	1.262	1.262	0.722	134,717
2022-06-17	1.386	1.390	1.290	1.290	0.738	16,593
2022-06-16	1.390	1.390	1.252	1.388	0.794	21,602
2022-06-15	1.496	1.496	1.282	1.390	0.795	24,506
2022-06-14	1.428	1.550	1.282	1.316	0.753	236,646
2022-06-13	1.400	1.434	1.312	1.318	0.754	103,511
2022-06-10	1.430	1.446	1.400	1.400	0.801	140,405
2022-06-09	1.548	1.700	1.454	1.456	0.833	245,763
2022-06-08	1.500	1.648	1.422	1.550	0.887	156,544
2022-06-07	1.416	1.700	1.416	1.498	0.857	189,334
2022-06-03	1.334	1.524	1.280	1.416	0.810	460,783
2022-06-02	1.438	1.438	1.292	1.332	0.762	120,483
2022-06-01	1.388	1.456	1.302	1.400	0.801	8,603
2022-05-31	1.400	1.418	1.282	1.388	0.794	175,301
2022-05-30	1.480	1.480	1.298	1.376	0.787	313,048
2022-05-27	1.536	2.090	1.312	1.422	0.814	867,103
2022-05-25	1.396	1.420	1.396	1.416	0.810	14,781
2022-05-24	1.396	1.466	1.396	1.396	0.799	22,390
2022-05-23	1.538	1.540	1.402	1.448	0.829	97,363
2022-05-20	1.498	1.498	1.392	1.400	0.801	124,198
2022-05-19	1.498	1.498	1.354	1.498	0.857	19,690
2022-05-18	1.498	1.498	1.434	1.488	0.852	82,973
2022-05-17	1.330	1.540	1.330	1.364	0.781	64,148
2022-05-16	1.252	1.330	1.252	1.330	0.761	85,561
2022-05-13	1.498	1.498	1.230	1.258	0.720	62,464
2022-05-12	1.228	1.310	1.226	1.310	0.750	96,297
2022-05-11	1.320	1.350	1.216	1.272	0.728	386,490
2022-05-10	1.390	1.492	1.304	1.378	0.789	118,154
2022-05-09	1.440	1.598	1.322	1.390	0.795	104,287
2022-05-06	1.530	1.668	1.400	1.402	0.802	331,831
2022-05-05	1.602	1.700	1.280	1.292	0.739	209,674
2022-05-04	1.618	1.736	1.562	1.600	0.916	12,154
2022-05-03	1.786	1.786	1.550	1.618	0.926	174,188
2022-05-02	1.522	2.000	1.520	1.750	1.001	286,706
2022-04-29	1.634	1.634	1.540	1.562	0.894	450,974
2022-04-28	1.898	1.992	1.500	1.640	0.938	820,274
2022-04-27	2.220	2.525	2.110	2.195	1.256	160,338
2022-04-26	2.350	2.400	2.015	2.220	1.270	177,050
2022-04-25	2.490	2.495	2.315	2.400	1.373	16,820
2022-04-22	2.490	2.500	2.370	2.480	1.419	326,853
2022-04-21	2.500	2.595	2.400	2.595	1.485	25,997
2022-04-20	2.580	2.580	2.500	2.565	1.468	44,928
2022-04-19	2.700	2.805	2.520	2.575	1.474	27,189
2022-04-14	2.800	2.800	2.680	2.700	1.545	25,413
2022-04-13	2.715	2.905	2.680	2.800	1.602	88,247
2022-04-12	2.700	2.700	2.525	2.700	1.545	66,946
2022-04-11	2.850	2.975	2.700	2.700	1.545	41,909
2022-04-08	2.700	2.975	2.700	2.850	1.631	124,952
2022-04-07	2.550	2.640	2.510	2.560	1.465	60,636
2022-04-06	2.615	2.710	2.550	2.550	1.459	74,450
2022-04-05	2.575	2.705	2.570	2.615	1.496	102,340
2022-04-04	2.570	2.890	2.570	2.665	1.525	93,471

← NewerPage 19 of 21 · 1,254 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.