XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.017	0.017	0.015	0.016	0.016	16,413,881
2025-05-14	0.017	0.017	0.015	0.017	0.017	816,445
2025-05-13	0.016	0.017	0.016	0.017	0.017	5,075,631
2025-05-12	0.016	0.016	0.015	0.016	0.016	4,595,187
2025-05-09	0.016	0.016	0.015	0.016	0.016	6,126,982
2025-05-08	0.016	0.016	0.014	0.016	0.016	2,149,595
2025-05-07	0.016	0.016	0.014	0.016	0.016	3,988,395
2025-05-06	0.015	0.016	0.014	0.016	0.016	145,165
2025-05-05	0.015	0.016	0.014	0.016	0.016	4,212,418
2025-05-02	0.016	0.016	0.014	0.016	0.016	2,595,530
2025-04-30	0.015	0.017	0.015	0.017	0.017	270,000
2025-04-29	0.015	0.017	0.015	0.015	0.015	9,361,035
2025-04-28	0.015	0.015	0.014	0.014	0.014	1,385,693
2025-04-25	0.016	0.016	0.014	0.015	0.015	4,108,271
2025-04-24	0.015	0.016	0.015	0.015	0.015	4,921,212
2025-04-23	0.014	0.016	0.014	0.016	0.016	15,970,970
2025-04-22	0.016	0.016	0.014	0.015	0.015	4,849,097
2025-04-17	0.017	0.017	0.015	0.015	0.015	4,498,539
2025-04-16	0.015	0.019	0.015	0.016	0.016	23,903,090
2025-04-15	0.015	0.017	0.015	0.015	0.015	804,951
2025-04-14	0.015	0.019	0.015	0.016	0.016	7,248,071
2025-04-11	0.014	0.015	0.013	0.015	0.015	4,032,747
2025-04-10	0.015	0.015	0.015	0.015	0.015	2,998,593
2025-04-09	0.015	0.015	0.015	0.015	0.015	175,000
2025-04-08	0.014	0.015	0.013	0.015	0.015	1,741,508
2025-04-07	0.015	0.015	0.011	0.014	0.014	15,002,370
2025-04-04	0.014	0.015	0.013	0.015	0.015	4,084,722
2025-04-03	0.014	0.015	0.014	0.015	0.015	181,995
2025-04-02	0.014	0.015	0.014	0.015	0.015	9,130,607
2025-04-01	0.016	0.016	0.014	0.015	0.015	277,182
2025-03-31	0.016	0.017	0.015	0.016	0.016	2,051,210
2025-03-28	0.015	0.017	0.015	0.016	0.016	893,892
2025-03-27	0.016	0.018	0.015	0.017	0.017	1,657,409
2025-03-26	0.015	0.016	0.014	0.015	0.015	8,604,862
2025-03-25	0.014	0.016	0.014	0.015	0.015	696,799
2025-03-24	0.016	0.017	0.014	0.016	0.016	7,854,883
2025-03-21	0.016	0.016	0.015	0.016	0.016	432,989
2025-03-20	0.017	0.017	0.015	0.015	0.015	797,349
2025-03-19	0.016	0.016	0.015	0.016	0.016	1,165,934
2025-03-18	0.015	0.017	0.015	0.016	0.016	513,658
2025-03-17	0.016	0.017	0.015	0.016	0.016	3,904,872
2025-03-14	0.016	0.017	0.016	0.016	0.016	4,890,953
2025-03-13	0.016	0.017	0.015	0.016	0.016	13,364,180
2025-03-12	0.015	0.015	0.015	0.015	0.015	1,676,046
2025-03-11	0.015	0.017	0.015	0.015	0.015	5,121,653
2025-03-10	0.016	0.016	0.015	0.015	0.015	15,998,330
2025-03-07	0.015	0.016	0.015	0.016	0.016	578,593
2025-03-06	0.015	0.016	0.015	0.015	0.015	1,167,266
2025-03-05	0.016	0.016	0.015	0.015	0.015	81,206
2025-03-04	0.014	0.016	0.014	0.016	0.016	316,999
2025-03-03	0.015	0.016	0.015	0.016	0.016	606,597
2025-02-28	0.016	0.016	0.015	0.016	0.016	989,886
2025-02-27	0.016	0.016	0.016	0.016	0.016	100,750
2025-02-26	0.016	0.017	0.016	0.017	0.017	98,200
2025-02-25	0.016	0.017	0.015	0.017	0.017	949,778
2025-02-24	0.017	0.017	0.015	0.017	0.017	6,051,352
2025-02-21	0.017	0.017	0.016	0.016	0.016	1,772,307
2025-02-20	0.018	0.018	0.014	0.017	0.017	3,259,521
2025-02-19	0.017	0.017	0.015	0.016	0.016	876,760
2025-02-18	0.016	0.017	0.016	0.017	0.017	1,477,294

← NewerPage 7 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.