XMReality AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.020	0.024	0.015	0.019	0.019	6,244,104
2024-11-14	0.020	0.020	0.019	0.019	0.019	1,848,107
2024-11-13	0.020	0.022	0.018	0.019	0.019	1,651,738
2024-11-12	0.020	0.023	0.018	0.021	0.021	1,446,338
2024-11-11	0.022	0.024	0.021	0.022	0.022	1,819,309
2024-11-08	0.024	0.024	0.022	0.024	0.024	1,504,451
2024-11-07	0.022	0.025	0.020	0.024	0.024	5,498,817
2024-11-06	0.022	0.023	0.021	0.022	0.022	842,555
2024-11-05	0.020	0.022	0.020	0.022	0.022	7,356,934
2024-11-04	0.021	0.021	0.019	0.021	0.021	11,245,520
2024-11-01	0.024	0.024	0.020	0.021	0.021	9,010,412
2024-10-31	0.026	0.026	0.021	0.023	0.023	8,056,541
2024-10-30	0.023	0.033	0.022	0.025	0.025	69,729,367
2024-10-29	0.023	0.023	0.021	0.023	0.023	2,361,716
2024-10-28	0.020	0.023	0.020	0.022	0.022	2,190,903
2024-10-25	0.022	0.024	0.020	0.022	0.022	6,883,107
2024-10-24	0.028	0.028	0.022	0.022	0.022	9,665,382
2024-10-23	0.026	0.028	0.025	0.028	0.028	3,052,414
2024-10-22	0.027	0.027	0.024	0.026	0.026	4,334,215
2024-10-21	0.029	0.029	0.025	0.028	0.028	7,027,750
2024-10-18	0.028	0.029	0.028	0.029	0.029	902,845
2024-10-17	0.029	0.030	0.025	0.028	0.028	4,020,648
2024-10-16	0.028	0.035	0.027	0.028	0.028	19,385,961
2024-10-15	0.028	0.029	0.026	0.027	0.027	2,493,646
2024-10-14	0.031	0.031	0.027	0.029	0.029	5,229,419
2024-10-11	0.028	0.033	0.027	0.031	0.031	3,566,766
2024-10-10	0.027	0.030	0.026	0.028	0.028	11,597,070
2024-10-09	0.028	0.034	0.027	0.027	0.027	12,887,860
2024-10-08	0.028	0.030	0.025	0.027	0.027	9,395,992
2024-10-07	0.032	0.037	0.029	0.030	0.030	1,923,151
2024-10-04	0.029	0.035	0.027	0.032	0.032	6,808,798
2024-10-03	0.032	0.033	0.026	0.027	0.027	5,465,435
2024-10-02	0.031	0.034	0.028	0.031	0.031	2,618,936
2024-10-01	0.035	0.039	0.030	0.032	0.032	9,661,050
2024-09-30	0.028	0.036	0.028	0.033	0.033	4,207,370
2024-09-27	0.028	0.031	0.027	0.028	0.028	2,170,938
2024-09-26	0.029	0.032	0.026	0.028	0.028	12,258,150
2024-09-25	0.034	0.036	0.027	0.028	0.028	15,628,820
2024-09-24	0.021	0.042	0.020	0.032	0.032	74,920,609
2024-09-23	0.025	0.025	0.018	0.020	0.020	15,354,690
2024-09-20	0.029	0.029	0.021	0.024	0.024	2,558,651
2024-09-19	0.029	0.029	0.029	0.029	0.029	200,010
2024-09-18	0.027	0.028	0.027	0.028	0.028	777,142
2024-09-17	0.027	0.029	0.024	0.029	0.029	1,492,838
2024-09-16	0.030	0.031	0.026	0.027	0.027	1,535,481
2024-09-13	0.028	0.031	0.028	0.030	0.030	81,499
2024-09-12	0.031	0.034	0.029	0.030	0.030	1,895,343
2024-09-11	0.031	0.033	0.029	0.029	0.029	6,080,389
2024-09-10	0.033	0.033	0.031	0.033	0.033	748,573
2024-09-09	0.036	0.045	0.033	0.033	0.033	763,372
2024-09-06	0.042	0.042	0.034	0.035	0.035	1,153,057
2024-09-05	0.030	0.044	0.030	0.038	0.038	4,954,524
2024-09-04	0.035	0.038	0.030	0.033	0.033	4,894,246
2024-09-03	0.048	0.048	0.035	0.035	0.035	7,622,027
2024-09-02	0.052	0.058	0.050	0.050	0.050	538,244
2024-08-30	0.054	0.060	0.051	0.052	0.052	505,953
2024-08-29	0.051	0.069	0.051	0.054	0.054	920,902
2024-08-28	0.051	0.065	0.050	0.058	0.058	574,395
2024-08-27	0.045	0.080	0.043	0.061	0.061	10,805,830
2024-08-26	0.050	0.050	0.041	0.045	0.045	694,292

← NewerPage 9 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.