XMReality AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.900 | 3.900 | 3.770 | 3.855 | 2.206 | 38,581 |
| 2022-01-05 | 3.750 | 4.000 | 3.630 | 3.900 | 2.232 | 86,320 |
| 2022-01-04 | 3.690 | 3.745 | 3.630 | 3.635 | 2.080 | 50,952 |
| 2022-01-03 | 3.550 | 3.745 | 3.550 | 3.690 | 2.112 | 135,203 |
| 2021-12-30 | 3.420 | 3.680 | 3.350 | 3.525 | 2.017 | 210,205 |
| 2021-12-29 | 3.490 | 3.740 | 3.400 | 3.535 | 2.023 | 197,555 |
| 2021-12-28 | 3.485 | 3.515 | 3.315 | 3.500 | 2.003 | 88,943 |
| 2021-12-27 | 3.455 | 3.470 | 3.260 | 3.350 | 1.917 | 155,629 |
| 2021-12-23 | 3.555 | 3.595 | 3.425 | 3.500 | 2.003 | 49,140 |
| 2021-12-22 | 3.445 | 3.555 | 3.295 | 3.555 | 2.034 | 66,158 |
| 2021-12-21 | 3.445 | 3.445 | 3.290 | 3.445 | 1.971 | 17,939 |
| 2021-12-20 | 3.350 | 3.445 | 3.290 | 3.445 | 1.971 | 38,447 |
| 2021-12-17 | 3.350 | 3.410 | 3.255 | 3.350 | 1.917 | 6,246 |
| 2021-12-16 | 3.350 | 3.410 | 3.150 | 3.330 | 1.906 | 62,294 |
| 2021-12-15 | 3.350 | 3.480 | 3.200 | 3.200 | 1.831 | 17,500 |
| 2021-12-14 | 3.315 | 3.520 | 3.230 | 3.350 | 1.917 | 84,380 |
| 2021-12-13 | 3.450 | 3.485 | 3.200 | 3.315 | 1.897 | 95,330 |
| 2021-12-10 | 3.500 | 3.500 | 3.320 | 3.450 | 1.974 | 42,400 |
| 2021-12-09 | 3.605 | 3.610 | 3.350 | 3.510 | 2.009 | 58,271 |
| 2021-12-08 | 3.555 | 3.625 | 3.500 | 3.605 | 2.063 | 43,476 |
| 2021-12-07 | 3.655 | 3.690 | 3.565 | 3.680 | 2.106 | 48,259 |
| 2021-12-06 | 3.655 | 3.660 | 3.490 | 3.570 | 2.043 | 22,290 |
| 2021-12-03 | 3.510 | 3.665 | 3.510 | 3.655 | 2.092 | 79,623 |
| 2021-12-02 | 3.665 | 3.665 | 3.505 | 3.645 | 2.086 | 17,395 |
| 2021-12-01 | 3.700 | 3.815 | 3.570 | 3.755 | 2.149 | 125,488 |
| 2021-11-30 | 3.600 | 3.700 | 3.550 | 3.650 | 2.089 | 73,473 |
| 2021-11-29 | 3.390 | 3.700 | 3.390 | 3.600 | 2.060 | 27,068 |
| 2021-11-26 | 3.690 | 3.710 | 3.390 | 3.460 | 1.980 | 184,525 |
| 2021-11-25 | 3.720 | 3.775 | 3.560 | 3.680 | 2.106 | 37,554 |
| 2021-11-24 | 3.730 | 3.950 | 3.620 | 3.720 | 2.129 | 122,830 |
| 2021-11-23 | 3.665 | 3.840 | 3.595 | 3.610 | 2.066 | 103,025 |
| 2021-11-22 | 3.750 | 3.915 | 3.680 | 3.740 | 2.140 | 210,127 |
| 2021-11-19 | 3.305 | 3.730 | 3.305 | 3.680 | 2.106 | 126,524 |
| 2021-11-18 | 3.350 | 3.400 | 3.250 | 3.400 | 1.946 | 106,655 |
| 2021-11-17 | 3.630 | 3.630 | 3.355 | 3.385 | 1.937 | 166,083 |
| 2021-11-16 | 3.700 | 3.700 | 3.460 | 3.535 | 2.023 | 156,406 |
| 2021-11-15 | 3.785 | 3.785 | 3.570 | 3.700 | 2.117 | 155,779 |
| 2021-11-12 | 3.745 | 3.885 | 3.650 | 3.790 | 2.169 | 182,206 |
| 2021-11-11 | 3.420 | 3.740 | 3.380 | 3.740 | 2.140 | 258,819 |
| 2021-11-10 | 3.300 | 3.425 | 3.300 | 3.425 | 1.960 | 132,480 |
| 2021-11-09 | 3.500 | 3.500 | 3.280 | 3.350 | 1.917 | 89,191 |
| 2021-11-08 | 3.390 | 3.485 | 3.295 | 3.350 | 1.917 | 318,903 |
| 2021-11-05 | 3.385 | 3.390 | 3.320 | 3.390 | 1.940 | 65,875 |
| 2021-11-04 | 3.410 | 3.500 | 3.270 | 3.395 | 1.943 | 249,292 |
| 2021-11-03 | 3.620 | 3.620 | 3.315 | 3.410 | 1.951 | 99,615 |
| 2021-11-02 | 3.650 | 3.650 | 3.525 | 3.525 | 2.017 | 65,274 |
| 2021-11-01 | 3.885 | 3.960 | 3.560 | 3.650 | 2.089 | 374,794 |
| 2021-10-29 | 4.010 | 4.010 | 3.780 | 3.885 | 2.223 | 18,959 |
| 2021-10-28 | 3.870 | 4.200 | 3.690 | 4.010 | 2.295 | 304,590 |
| 2021-10-27 | 3.765 | 3.945 | 3.750 | 3.870 | 2.215 | 154,678 |
| 2021-10-26 | 3.685 | 3.920 | 3.550 | 3.755 | 2.149 | 145,215 |
| 2021-10-25 | 3.735 | 4.050 | 3.560 | 3.685 | 2.109 | 231,706 |
| 2021-10-22 | 4.020 | 4.020 | 3.735 | 3.735 | 2.137 | 185,231 |
← NewerPage 21 of 21 · 1,253 trading days
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.