Xoma AB B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.636	0.638	0.514	0.600	0.600	277,678
2025-05-08	0.426	0.650	0.426	0.636	0.636	322,915
2025-05-07	0.626	0.638	0.463	0.584	0.584	303,020
2025-05-06	0.700	0.746	0.570	0.666	0.666	546,291
2025-05-05	0.810	0.828	0.700	0.752	0.752	187,322
2025-05-02	0.700	0.888	0.700	0.848	0.848	511,011
2025-04-30	0.690	0.900	0.552	0.700	0.700	884,539
2025-04-29	0.900	1.000	0.724	0.800	0.800	813,014
2025-04-28	0.750	1.465	0.750	0.802	0.802	4,036,898
2025-04-25	0.582	0.664	0.582	0.620	0.620	48,754
2025-04-24	0.750	0.750	0.534	0.600	0.600	175,082
2025-04-23	0.626	0.770	0.600	0.750	0.750	110,631
2025-04-22	0.770	0.770	0.604	0.696	0.696	241,499
2025-04-17	0.746	0.788	0.628	0.770	0.770	63,261
2025-04-16	0.802	1.000	0.550	0.748	0.748	634,545
2025-04-15	1.145	1.145	0.600	0.786	0.786	2,030,019
2025-04-14	0.764	1.805	0.764	1.170	1.170	7,173,569
2025-04-11	0.700	0.800	0.450	0.600	0.600	365,132
2025-04-10	0.530	0.760	0.400	0.700	0.700	916,598
2025-04-09	0.808	0.810	0.400	0.530	0.530	1,132,033
2025-04-08	0.339	1.350	0.339	0.720	0.720	3,665,447
2025-04-07	0.339	0.339	0.233	0.241	0.241	48,478
2025-04-04	0.339	0.339	0.339	0.339	0.339	1,000
2025-04-03	0.303	0.320	0.280	0.314	0.314	111,703
2025-04-02	0.370	0.377	0.293	0.377	0.377	24,470
2025-04-01	0.380	0.380	0.281	0.370	0.370	21,325
2025-03-31	0.320	0.390	0.300	0.350	0.350	148,051
2025-03-28	0.354	0.354	0.303	0.303	0.303	54,182
2025-03-27	0.401	0.449	0.303	0.354	0.354	426,328
2025-03-26	1.110	1.110	0.291	0.401	0.401	1,485,338
2025-03-25	0.930	1.110	0.930	1.110	1.110	3,920
2025-03-24	1.170	1.170	0.900	1.035	1.035	102,707
2025-03-21	1.040	1.210	0.952	1.180	1.180	32,135
2025-03-20	1.080	1.080	0.902	1.080	1.080	3,515
2025-03-19	1.080	1.080	0.902	1.000	1.000	3,505
2025-03-18	0.902	1.080	0.902	0.960	0.960	57,158
2025-03-17	0.940	0.980	0.900	0.970	0.970	24,380
2025-03-14	0.818	1.025	0.750	0.984	0.984	55,328
2025-03-13	0.920	0.922	0.760	0.828	0.828	75,549
2025-03-12	1.000	1.000	0.902	0.932	0.932	60,844
2025-03-11	1.010	1.050	0.916	1.045	1.045	82,058
2025-03-10	1.185	1.185	0.996	1.005	1.005	191,864
2025-03-07	1.210	1.290	1.005	1.245	1.245	132,428
2025-03-06	1.320	1.440	1.155	1.290	1.290	74,298
2025-03-05	1.500	1.500	1.250	1.370	1.370	107,888
2025-03-04	1.350	1.515	1.190	1.390	1.390	194,110
2025-03-03	1.490	1.490	1.300	1.390	1.390	191,756
2025-02-28	1.530	1.540	1.455	1.490	1.490	92,916
2025-02-27	1.590	1.625	1.450	1.450	1.450	49,663
2025-02-26	1.565	1.650	1.460	1.590	1.590	39,868
2025-02-25	1.560	1.715	1.510	1.565	1.565	26,994
2025-02-24	1.595	1.640	1.480	1.585	1.585	63,655
2025-02-21	1.700	1.765	1.480	1.515	1.515	220,246
2025-02-20	1.550	1.750	1.500	1.700	1.700	86,328
2025-02-19	1.670	1.670	1.560	1.655	1.655	86,618
2025-02-18	1.765	1.765	1.665	1.760	1.760	24,798
2025-02-17	1.605	1.700	1.560	1.695	1.695	50,095
2025-02-14	1.640	1.700	1.570	1.660	1.660	62,433
2025-02-13	1.885	1.885	1.600	1.670	1.670	119,369
2025-02-12	1.825	1.975	1.700	1.850	1.850	133,354

← NewerPage 7 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.