Xoma AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.520	0.539	0.504	0.524	0.524	357,383
2026-07-22	0.531	0.579	0.514	0.529	0.529	274,889
2026-07-21	0.532	0.532	0.515	0.528	0.528	258,668
2026-07-20	0.539	0.540	0.510	0.532	0.532	238,701
2026-07-17	0.560	0.585	0.537	0.537	0.537	477,071
2026-07-16	0.545	0.580	0.514	0.573	0.573	646,274
2026-07-15	0.513	0.586	0.498	0.547	0.547	641,696
2026-07-14	0.500	0.523	0.482	0.512	0.512	801,908
2026-07-13	0.527	0.565	0.490	0.505	0.505	1,146,801
2026-07-10	0.530	0.537	0.509	0.517	0.517	346,659
2026-07-09	0.528	0.550	0.521	0.530	0.530	582,432
2026-07-08	0.582	0.582	0.582	0.582	0.582	1,593,933
2026-07-07	0.582	0.582	0.582	0.582	0.582	1,972,310
2026-07-06	0.582	0.582	0.582	0.582	0.582	2,211,294
2026-07-03	0.593	0.608	0.563	0.582	0.582	1,837,053
2026-07-02	0.614	0.649	0.592	0.599	0.599	774,258
2026-07-01	0.600	0.654	0.590	0.614	0.614	1,057,852
2026-06-30	0.621	0.635	0.581	0.600	0.600	1,830,481
2026-06-29	0.679	0.679	0.600	0.609	0.609	3,184,262
2026-06-26	0.696	0.719	0.671	0.680	0.680	1,100,318
2026-06-25	0.690	0.709	0.660	0.698	0.698	1,226,617
2026-06-24	0.697	0.704	0.675	0.699	0.699	1,490,071
2026-06-23	0.730	0.730	0.690	0.707	0.707	3,102,453
2026-06-22	0.817	0.824	0.715	0.739	0.739	4,038,764
2026-06-18	0.792	0.815	0.780	0.815	0.815	84,197
2026-06-17	0.750	0.770	0.750	0.769	0.769	83,313
2026-06-16	0.735	0.751	0.735	0.748	0.748	73,639
2026-06-15	0.709	0.709	0.702	0.708	0.708	10,243
2026-06-12	0.765	0.809	0.728	0.744	0.744	2,919,259
2026-06-11	0.799	0.812	0.778	0.812	0.812	84,676
2026-06-10	0.825	0.829	0.815	0.829	0.829	268,184
2026-06-09	0.876	0.876	0.851	0.851	0.851	698,104
2026-06-08	0.886	0.893	0.882	0.883	0.883	54,951
2026-06-05	0.919	0.919	0.915	0.915	0.915	111,533
2026-06-04	1.026	1.036	1.010	1.034	1.034	170,787
2026-06-03	1.034	1.036	1.006	1.006	1.006	361,515
2026-06-02	0.949	0.949	0.949	0.949	0.949	21,179
2026-06-01	0.877	0.880	0.860	0.866	0.866	263,208
2026-05-29	0.880	0.880	0.870	0.870	0.870	73,563
2026-05-28	1.058	1.058	1.040	1.046	1.046	230,069
2026-05-27	0.960	1.034	0.948	1.034	1.034	1,862,213
2026-05-26	0.765	0.865	0.704	0.780	0.780	13,008,453
2026-05-25	0.810	0.880	0.690	0.757	0.757	13,170,227
2026-05-22	1.040	1.088	0.760	0.800	0.800	25,091,147
2026-05-21	1.096	1.100	1.020	1.040	1.040	813,049
2026-05-20	0.729	1.114	0.720	1.100	1.100	81,002,662
2026-05-19	0.395	0.640	0.389	0.625	0.625	36,521,310
2026-05-18	0.372	0.386	0.352	0.373	0.373	1,030,719
2026-05-15	0.335	0.390	0.310	0.385	0.385	2,296,593
2026-05-13	0.351	0.359	0.329	0.344	0.344	1,010,404
2026-05-12	0.360	0.380	0.350	0.350	0.350	1,077,228
2026-05-11	0.367	0.390	0.348	0.365	0.365	2,191,014
2026-05-08	0.417	0.417	0.367	0.380	0.380	2,382,875
2026-05-07	0.440	0.470	0.387	0.403	0.403	6,761,936
2026-05-06	0.336	0.405	0.311	0.400	0.400	3,265,093
2026-05-05	0.317	0.354	0.300	0.338	0.338	1,707,865
2026-05-04	0.350	0.390	0.303	0.329	0.329	2,364,140
2026-04-30	0.330	0.349	0.324	0.344	0.344	810,660
2026-04-29	0.348	0.393	0.322	0.330	0.330	1,667,988
2026-04-28	0.384	0.414	0.330	0.348	0.348	3,206,836

← NewerPage 2 of 5 · 248 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.