Xoma AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.610	0.610	0.534	0.544	0.544	991,751
2025-08-05	0.580	0.620	0.572	0.588	0.588	691,674
2025-08-04	0.590	0.632	0.570	0.586	0.586	1,074,999
2025-08-01	0.634	0.634	0.582	0.620	0.620	368,622
2025-07-31	0.652	0.652	0.602	0.628	0.628	868,706
2025-07-30	0.648	0.696	0.610	0.652	0.652	1,429,749
2025-07-29	0.618	0.648	0.576	0.648	0.648	1,400,745
2025-07-28	0.588	0.630	0.568	0.606	0.606	536,595
2025-07-25	0.606	0.606	0.578	0.588	0.588	545,396
2025-07-24	0.582	0.640	0.542	0.590	0.590	529,511
2025-07-23	0.568	0.594	0.560	0.590	0.590	897,332
2025-07-22	0.590	0.618	0.552	0.598	0.598	1,028,454
2025-07-21	0.614	0.636	0.574	0.600	0.600	1,640,084
2025-07-18	0.608	0.690	0.542	0.638	0.638	2,550,214
2025-07-17	0.658	0.658	0.576	0.608	0.608	2,217,729
2025-07-16	0.656	0.680	0.640	0.658	0.658	1,725,186
2025-07-15	0.700	0.700	0.630	0.648	0.648	3,100,528
2025-07-14	0.720	0.780	0.664	0.694	0.694	3,117,859
2025-07-11	0.662	0.780	0.630	0.690	0.690	3,402,815
2025-07-10	0.650	0.714	0.600	0.654	0.654	7,768,131
2025-07-09	0.750	0.800	0.640	0.644	0.644	8,245,829
2025-07-08	0.758	0.926	0.640	0.740	0.740	17,886,554
2025-07-07	0.526	0.778	0.524	0.758	0.758	19,356,751
2025-07-04	0.460	0.540	0.450	0.486	0.486	10,484,447
2025-07-03	0.435	0.546	0.376	0.459	0.459	15,794,887
2025-07-02	0.414	0.428	0.362	0.418	0.418	3,393,473
2025-07-01	0.465	0.485	0.392	0.438	0.438	3,091,435
2025-06-30	0.456	0.520	0.454	0.460	0.460	4,490,332
2025-06-27	0.440	0.499	0.401	0.424	0.424	7,207,379
2025-06-26	0.374	0.398	0.350	0.384	0.384	2,864,560
2025-06-25	0.339	0.379	0.311	0.372	0.372	4,097,874
2025-06-24	0.310	0.350	0.294	0.325	0.325	4,810,259
2025-06-23	0.274	0.339	0.270	0.310	0.310	4,818,592
2025-06-19	0.269	0.310	0.234	0.291	0.291	3,007,870
2025-06-18	0.280	0.290	0.241	0.256	0.256	1,550,825
2025-06-17	0.298	0.299	0.260	0.280	0.280	1,455,851
2025-06-16	0.283	0.345	0.280	0.289	0.289	1,585,434
2025-06-13	0.294	0.294	0.262	0.283	0.283	1,071,863
2025-06-12	0.319	0.319	0.280	0.283	0.283	1,567,428
2025-06-11	0.290	0.350	0.280	0.307	0.307	2,624,527
2025-06-10	0.285	0.289	0.252	0.285	0.285	3,007,340
2025-06-09	0.295	0.306	0.260	0.280	0.280	6,723,875
2025-06-05	0.580	0.580	0.502	0.554	0.554	14,670
2025-06-04	0.522	0.550	0.500	0.520	0.520	322,432
2025-06-03	0.500	0.536	0.468	0.508	0.508	251,471
2025-06-02	0.578	0.658	0.534	0.548	0.548	227,630
2025-05-30	0.540	0.588	0.538	0.586	0.586	54,954
2025-05-28	0.638	0.638	0.540	0.540	0.540	104,302
2025-05-27	0.642	0.650	0.550	0.552	0.552	165,658
2025-05-26	0.562	0.700	0.562	0.610	0.610	474,465
2025-05-23	0.640	0.648	0.552	0.552	0.552	117,519
2025-05-22	0.628	0.650	0.544	0.580	0.580	269,492
2025-05-21	0.544	0.730	0.522	0.634	0.634	158,126
2025-05-20	0.500	0.550	0.500	0.550	0.550	123,856
2025-05-19	0.650	0.660	0.520	0.566	0.566	271,509
2025-05-16	0.668	0.690	0.500	0.630	0.630	689,441
2025-05-15	0.668	0.760	0.668	0.714	0.714	765,121
2025-05-14	0.650	0.990	0.622	0.650	0.650	3,238,702
2025-05-13	0.499	0.542	0.361	0.520	0.520	620,666
2025-05-12	0.598	0.598	0.451	0.498	0.498	285,830

← NewerPage 6 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.