XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.017	0.017	0.016	0.017	0.017	2,720,579
2025-02-14	0.016	0.017	0.015	0.017	0.017	1,474,345
2025-02-13	0.017	0.017	0.015	0.017	0.017	3,336,160
2025-02-12	0.017	0.017	0.015	0.016	0.016	1,927,100
2025-02-11	0.016	0.017	0.015	0.016	0.016	2,133,635
2025-02-10	0.017	0.017	0.015	0.016	0.016	1,471,410
2025-02-07	0.016	0.017	0.015	0.016	0.016	1,136,104
2025-02-06	0.015	0.017	0.015	0.017	0.017	1,816,264
2025-02-05	0.016	0.016	0.015	0.016	0.016	3,355,511
2025-02-04	0.017	0.017	0.017	0.017	0.017	100,500
2025-02-03	0.016	0.017	0.016	0.017	0.017	853,350
2025-01-31	0.016	0.017	0.016	0.017	0.017	257,288
2025-01-30	0.016	0.017	0.016	0.017	0.017	1,390,020
2025-01-29	0.017	0.017	0.015	0.016	0.016	2,206,291
2025-01-28	0.016	0.017	0.015	0.017	0.017	1,140,792
2025-01-27	0.015	0.016	0.014	0.015	0.015	955,061
2025-01-24	0.014	0.016	0.014	0.016	0.016	2,756,022
2025-01-23	0.015	0.016	0.015	0.016	0.016	2,008,053
2025-01-22	0.015	0.015	0.014	0.015	0.015	6,531,845
2025-01-21	0.016	0.016	0.015	0.016	0.016	67,150
2025-01-20	0.016	0.016	0.015	0.016	0.016	83,500
2025-01-17	0.015	0.017	0.015	0.015	0.015	3,272,338
2025-01-16	0.017	0.017	0.015	0.017	0.017	1,152,948
2025-01-15	0.017	0.017	0.015	0.017	0.017	304,838
2025-01-14	0.015	0.017	0.015	0.017	0.017	1,148,639
2025-01-13	0.017	0.017	0.015	0.016	0.016	1,773,602
2025-01-10	0.017	0.017	0.016	0.017	0.017	863,000
2025-01-09	0.017	0.017	0.015	0.017	0.017	121,691
2025-01-08	0.015	0.016	0.015	0.015	0.015	542,336
2025-01-07	0.016	0.016	0.015	0.015	0.015	2,587,932
2025-01-03	0.016	0.016	0.015	0.016	0.016	1,185,250
2025-01-02	0.015	0.017	0.013	0.017	0.017	2,444,075
2024-12-30	0.015	0.016	0.013	0.015	0.015	4,482,348
2024-12-27	0.014	0.017	0.013	0.015	0.015	7,683,916
2024-12-23	0.014	0.018	0.014	0.014	0.014	7,216,831
2024-12-20	0.015	0.015	0.013	0.014	0.014	316,967
2024-12-19	0.016	0.016	0.011	0.015	0.015	2,167,392
2024-12-18	0.017	0.018	0.010	0.015	0.015	12,235,680
2024-12-17	0.019	0.019	0.018	0.018	0.018	1,434,402
2024-12-16	0.017	0.020	0.017	0.019	0.019	4,594,139
2024-12-13	0.018	0.019	0.018	0.018	0.018	1,140,291
2024-12-12	0.018	0.020	0.017	0.019	0.019	983,491
2024-12-11	0.019	0.021	0.018	0.019	0.019	1,384,839
2024-12-10	0.018	0.020	0.018	0.020	0.020	883,356
2024-12-09	0.019	0.021	0.019	0.019	0.019	836,468
2024-12-06	0.018	0.022	0.018	0.020	0.020	646,652
2024-12-05	0.020	0.021	0.019	0.020	0.020	1,075,636
2024-12-04	0.020	0.022	0.020	0.022	0.022	926,803
2024-12-03	0.021	0.022	0.020	0.022	0.022	1,522,380
2024-12-02	0.022	0.025	0.020	0.022	0.022	1,459,867
2024-11-29	0.020	0.022	0.019	0.022	0.022	2,659,590
2024-11-28	0.021	0.021	0.020	0.021	0.021	417,467
2024-11-27	0.020	0.021	0.020	0.021	0.021	1,599,204
2024-11-26	0.023	0.023	0.019	0.021	0.021	1,621,430
2024-11-25	0.020	0.025	0.019	0.022	0.022	5,991,038
2024-11-22	0.019	0.021	0.019	0.020	0.020	314,621
2024-11-21	0.020	0.022	0.019	0.021	0.021	3,527,613
2024-11-20	0.018	0.021	0.018	0.020	0.020	453,448
2024-11-19	0.020	0.021	0.018	0.020	0.020	1,129,825
2024-11-18	0.017	0.021	0.017	0.021	0.021	1,050,660

← NewerPage 8 of 21 · 1,258 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.