Xoma AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.372	0.390	0.330	0.330	0.330	2,255,182
2025-10-28	0.393	0.412	0.352	0.382	0.382	672,743
2025-10-27	0.379	0.417	0.343	0.393	0.393	523,672
2025-10-24	0.350	0.416	0.349	0.350	0.350	1,714,104
2025-10-23	0.376	0.378	0.330	0.350	0.350	591,523
2025-10-22	0.345	0.387	0.321	0.370	0.370	2,358,823
2025-10-21	0.366	0.498	0.366	0.439	0.439	2,065,295
2025-10-20	0.358	0.388	0.337	0.388	0.388	1,012,383
2025-10-17	0.337	0.370	0.336	0.357	0.357	445,704
2025-10-16	0.400	0.438	0.358	0.384	0.384	947,922
2025-10-15	0.375	0.387	0.320	0.387	0.387	1,021,507
2025-10-14	0.350	0.388	0.320	0.341	0.341	1,029,993
2025-10-13	0.369	0.398	0.346	0.380	0.380	571,158
2025-10-10	0.360	0.374	0.353	0.369	0.369	438,463
2025-10-09	0.390	0.390	0.350	0.375	0.375	313,137
2025-10-08	0.379	0.379	0.356	0.359	0.359	752,723
2025-10-07	0.386	0.397	0.361	0.367	0.367	787,839
2025-10-06	0.380	0.468	0.362	0.396	0.396	507,263
2025-10-03	0.434	0.434	0.355	0.383	0.383	701,784
2025-10-02	0.435	0.435	0.403	0.413	0.413	766,456
2025-10-01	0.420	0.439	0.415	0.429	0.429	333,659
2025-09-30	0.425	0.446	0.400	0.431	0.431	739,262
2025-09-29	0.428	0.464	0.410	0.431	0.431	883,750
2025-09-26	0.422	0.471	0.403	0.441	0.441	1,833,767
2025-09-25	0.460	0.486	0.450	0.469	0.469	762,301
2025-09-24	0.457	0.534	0.457	0.485	0.485	1,118,032
2025-09-23	0.476	0.520	0.474	0.475	0.475	376,695
2025-09-22	0.486	0.495	0.457	0.475	0.475	1,088,772
2025-09-19	0.500	0.506	0.486	0.499	0.499	953,289
2025-09-18	0.506	0.548	0.472	0.500	0.500	1,451,982
2025-09-17	0.514	0.538	0.502	0.508	0.508	367,877
2025-09-16	0.540	0.602	0.510	0.534	0.534	829,847
2025-09-15	0.600	0.630	0.530	0.558	0.558	1,501,637
2025-09-12	0.588	0.660	0.568	0.598	0.598	3,869,853
2025-09-11	0.560	0.580	0.540	0.578	0.578	303,710
2025-09-10	0.542	0.618	0.514	0.584	0.584	1,400,424
2025-09-09	0.586	0.588	0.540	0.556	0.556	340,958
2025-09-08	0.566	0.590	0.538	0.586	0.586	442,056
2025-09-05	0.586	0.596	0.552	0.584	0.584	189,525
2025-09-04	0.580	0.596	0.542	0.586	0.586	301,072
2025-09-03	0.544	0.620	0.534	0.576	0.576	853,844
2025-09-02	0.544	0.594	0.530	0.546	0.546	926,393
2025-09-01	0.570	0.600	0.536	0.554	0.554	1,180,508
2025-08-29	0.624	0.634	0.544	0.570	0.570	1,090,292
2025-08-28	0.696	0.696	0.582	0.624	0.624	2,127,870
2025-08-27	0.634	0.778	0.578	0.710	0.710	2,068,368
2025-08-26	0.638	0.644	0.614	0.616	0.616	446,788
2025-08-25	0.618	0.668	0.586	0.622	0.622	1,330,489
2025-08-22	0.582	0.600	0.528	0.590	0.590	1,628,510
2025-08-21	0.586	0.614	0.540	0.578	0.578	1,153,931
2025-08-20	0.624	0.646	0.548	0.576	0.576	1,366,324
2025-08-19	0.618	0.640	0.570	0.628	0.628	1,112,845
2025-08-18	0.570	0.624	0.520	0.588	0.588	1,791,075
2025-08-15	0.626	0.628	0.554	0.606	0.606	3,529,369
2025-08-14	0.700	0.700	0.632	0.646	0.646	1,793,051
2025-08-13	0.584	0.736	0.544	0.704	0.704	5,580,720
2025-08-12	0.554	0.586	0.538	0.576	0.576	539,170
2025-08-11	0.540	0.588	0.508	0.554	0.554	577,066
2025-08-08	0.564	0.594	0.508	0.538	0.538	982,156
2025-08-07	0.540	0.578	0.510	0.564	0.564	1,721,249

← NewerPage 5 of 8 · 472 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.