XMReality AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 2.600 | 2.750 | 2.540 | 2.745 | 1.571 | 14,491 |
| 2022-03-31 | 2.620 | 2.880 | 2.620 | 2.620 | 1.499 | 21,700 |
| 2022-03-30 | 2.730 | 2.810 | 2.500 | 2.630 | 1.505 | 36,475 |
| 2022-03-29 | 2.815 | 2.815 | 2.670 | 2.730 | 1.562 | 4,023 |
| 2022-03-28 | 2.825 | 2.825 | 2.595 | 2.700 | 1.545 | 64,080 |
| 2022-03-25 | 2.815 | 2.825 | 2.500 | 2.740 | 1.568 | 136,561 |
| 2022-03-24 | 2.800 | 2.815 | 2.550 | 2.815 | 1.611 | 168,786 |
| 2022-03-23 | 2.950 | 2.950 | 2.790 | 2.800 | 1.602 | 77,016 |
| 2022-03-22 | 2.745 | 2.760 | 2.720 | 2.760 | 1.579 | 88,553 |
| 2022-03-21 | 2.720 | 2.745 | 2.600 | 2.745 | 1.571 | 61,710 |
| 2022-03-18 | 2.670 | 2.670 | 2.650 | 2.665 | 1.525 | 7,965 |
| 2022-03-17 | 2.950 | 2.950 | 2.550 | 2.670 | 1.528 | 78,405 |
| 2022-03-16 | 2.500 | 2.695 | 2.500 | 2.620 | 1.499 | 102,125 |
| 2022-03-15 | 2.875 | 2.875 | 2.550 | 2.550 | 1.459 | 32,617 |
| 2022-03-14 | 2.600 | 2.705 | 2.575 | 2.645 | 1.514 | 51,560 |
| 2022-03-11 | 2.505 | 2.885 | 2.505 | 2.600 | 1.488 | 93,081 |
| 2022-03-10 | 2.550 | 2.955 | 2.520 | 2.600 | 1.488 | 364,740 |
| 2022-03-09 | 2.650 | 2.895 | 2.450 | 2.455 | 1.405 | 185,423 |
| 2022-03-08 | 2.465 | 2.795 | 2.460 | 2.650 | 1.516 | 114,728 |
| 2022-03-07 | 2.580 | 2.910 | 2.500 | 2.660 | 1.522 | 209,646 |
| 2022-03-04 | 2.680 | 2.955 | 2.680 | 2.780 | 1.591 | 41,066 |
| 2022-03-03 | 2.990 | 3.005 | 2.725 | 3.005 | 1.720 | 17,161 |
| 2022-03-02 | 3.025 | 3.025 | 2.675 | 2.980 | 1.705 | 81,769 |
| 2022-03-01 | 2.635 | 3.020 | 2.635 | 2.795 | 1.599 | 49,596 |
| 2022-02-28 | 2.820 | 3.095 | 2.580 | 2.800 | 1.602 | 148,986 |
| 2022-02-25 | 2.710 | 2.845 | 2.445 | 2.820 | 1.614 | 72,000 |
| 2022-02-24 | 2.505 | 2.800 | 2.455 | 2.755 | 1.577 | 136,484 |
| 2022-02-23 | 2.960 | 2.960 | 2.610 | 2.800 | 1.602 | 57,093 |
| 2022-02-22 | 2.710 | 3.000 | 2.690 | 2.810 | 1.608 | 119,373 |
| 2022-02-21 | 2.905 | 2.990 | 2.500 | 2.855 | 1.634 | 185,093 |
| 2022-02-18 | 3.000 | 3.000 | 2.750 | 2.950 | 1.688 | 509,249 |
| 2022-02-17 | 3.010 | 3.335 | 2.900 | 3.000 | 1.717 | 383,149 |
| 2022-02-16 | 3.390 | 3.405 | 3.230 | 3.255 | 1.863 | 16,562 |
| 2022-02-15 | 3.230 | 3.550 | 3.065 | 3.415 | 1.954 | 66,464 |
| 2022-02-14 | 3.260 | 3.260 | 2.005 | 3.245 | 1.857 | 245,783 |
| 2022-02-11 | 3.405 | 3.450 | 3.195 | 3.310 | 1.894 | 105,506 |
| 2022-02-10 | 3.390 | 3.475 | 3.385 | 3.455 | 1.977 | 36,007 |
| 2022-02-09 | 3.585 | 3.585 | 3.240 | 3.275 | 1.874 | 61,017 |
| 2022-02-08 | 3.490 | 3.585 | 3.340 | 3.585 | 2.051 | 52,106 |
| 2022-02-07 | 3.950 | 4.000 | 3.520 | 3.520 | 2.014 | 181,683 |
| 2022-02-04 | 4.000 | 4.000 | 3.825 | 3.950 | 2.260 | 128,431 |
| 2022-02-03 | 3.810 | 4.100 | 3.800 | 4.040 | 2.312 | 275,951 |
| 2022-02-02 | 3.680 | 3.845 | 3.660 | 3.665 | 2.097 | 124,081 |
| 2022-02-01 | 3.080 | 3.885 | 3.030 | 3.660 | 2.094 | 379,542 |
| 2022-01-31 | 3.075 | 3.130 | 3.030 | 3.080 | 1.762 | 17,988 |
| 2022-01-28 | 3.215 | 3.250 | 3.020 | 3.070 | 1.757 | 58,210 |
| 2022-01-27 | 3.035 | 3.125 | 2.980 | 2.980 | 1.705 | 89,149 |
| 2022-01-26 | 3.130 | 3.835 | 3.030 | 3.030 | 1.734 | 181,875 |
| 2022-01-25 | 3.000 | 3.125 | 2.955 | 2.955 | 1.691 | 58,027 |
| 2022-01-24 | 3.170 | 3.175 | 2.785 | 2.995 | 1.714 | 179,625 |
| 2022-01-21 | 3.345 | 3.345 | 3.170 | 3.170 | 1.814 | 44,811 |
| 2022-01-20 | 3.505 | 3.700 | 3.190 | 3.340 | 1.911 | 128,740 |
| 2022-01-19 | 3.510 | 3.550 | 3.345 | 3.400 | 1.946 | 14,666 |
| 2022-01-18 | 3.490 | 3.490 | 3.350 | 3.370 | 1.928 | 68,044 |
| 2022-01-17 | 3.710 | 3.710 | 3.450 | 3.490 | 1.997 | 126,593 |
| 2022-01-14 | 3.565 | 3.730 | 3.490 | 3.710 | 2.123 | 94,423 |
| 2022-01-13 | 3.735 | 3.735 | 3.460 | 3.565 | 2.040 | 48,233 |
| 2022-01-12 | 3.655 | 3.885 | 3.455 | 3.735 | 2.137 | 189,124 |
| 2022-01-11 | 3.535 | 3.700 | 3.500 | 3.570 | 2.043 | 66,462 |
| 2022-01-10 | 3.855 | 3.855 | 3.455 | 3.460 | 1.980 | 155,461 |
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.