Xoma AB B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2.200 | 2.200 | 1.725 | 1.825 | 1.825 | 129,863 |
| 2025-02-10 | 1.820 | 2.250 | 1.820 | 2.000 | 2.000 | 178,130 |
| 2025-02-07 | 1.900 | 2.000 | 1.625 | 1.775 | 1.775 | 147,154 |
| 2025-02-06 | 1.775 | 1.970 | 1.650 | 1.895 | 1.895 | 331,513 |
| 2025-02-05 | 1.420 | 1.690 | 1.420 | 1.675 | 1.675 | 229,461 |
| 2025-02-04 | 1.360 | 1.580 | 1.360 | 1.405 | 1.405 | 47,825 |
| 2025-02-03 | 1.445 | 1.445 | 1.305 | 1.370 | 1.370 | 156,895 |
| 2025-01-31 | 1.580 | 1.580 | 1.400 | 1.430 | 1.430 | 111,009 |
| 2025-01-30 | 1.500 | 1.600 | 1.305 | 1.575 | 1.575 | 152,511 |
| 2025-01-29 | 1.530 | 1.700 | 1.500 | 1.550 | 1.550 | 137,916 |
| 2025-01-28 | 1.745 | 1.745 | 1.410 | 1.575 | 1.575 | 198,765 |
| 2025-01-27 | 1.770 | 1.885 | 1.540 | 1.750 | 1.750 | 167,919 |
| 2025-01-24 | 1.850 | 1.895 | 1.660 | 1.775 | 1.775 | 172,323 |
| 2025-01-23 | 1.800 | 1.900 | 1.725 | 1.845 | 1.845 | 30,855 |
| 2025-01-22 | 1.760 | 1.815 | 1.720 | 1.720 | 1.720 | 99,149 |
| 2025-01-21 | 1.765 | 1.970 | 1.660 | 1.710 | 1.710 | 79,302 |
| 2025-01-20 | 1.760 | 1.795 | 1.500 | 1.665 | 1.665 | 150,464 |
| 2025-01-17 | 1.820 | 1.820 | 1.640 | 1.740 | 1.740 | 147,016 |
| 2025-01-16 | 1.685 | 1.980 | 1.500 | 1.655 | 1.655 | 249,811 |
| 2025-01-15 | 2.000 | 2.250 | 1.600 | 1.700 | 1.700 | 356,153 |
| 2025-01-14 | 1.971 | 2.450 | 1.971 | 2.040 | 2.040 | 155,093 |
| 2025-01-13 | 2.521 | 2.744 | 2.150 | 2.300 | 2.300 | 340,087 |
| 2025-01-10 | 2.210 | 2.730 | 2.200 | 2.678 | 2.678 | 317,286 |
| 2025-01-09 | 1.949 | 2.290 | 1.760 | 2.200 | 2.200 | 227,559 |
| 2025-01-08 | 1.920 | 2.013 | 1.650 | 1.949 | 1.949 | 210,322 |
| 2025-01-07 | 1.760 | 1.910 | 1.600 | 1.880 | 1.880 | 151,167 |
| 2025-01-03 | 1.555 | 1.760 | 1.350 | 1.760 | 1.760 | 72,115 |
| 2025-01-02 | 1.540 | 1.635 | 1.300 | 1.595 | 1.595 | 23,898 |
| 2024-12-30 | 1.640 | 1.640 | 1.380 | 1.540 | 1.540 | 49,120 |
| 2024-12-27 | 1.500 | 1.750 | 1.315 | 1.500 | 1.500 | 49,782 |
| 2024-12-23 | 1.510 | 1.510 | 1.250 | 1.400 | 1.400 | 148,458 |
| 2024-12-20 | 1.645 | 1.645 | 1.405 | 1.520 | 1.520 | 66,469 |
| 2024-12-19 | 1.465 | 1.740 | 1.350 | 1.670 | 1.670 | 105,928 |
| 2024-12-18 | 1.605 | 1.745 | 1.410 | 1.560 | 1.560 | 83,656 |
| 2024-12-17 | 1.685 | 1.685 | 1.500 | 1.615 | 1.615 | 33,464 |
| 2024-12-16 | 1.680 | 1.815 | 1.600 | 1.685 | 1.685 | 50,637 |
| 2024-12-13 | 1.960 | 1.960 | 1.700 | 1.820 | 1.820 | 159,004 |
| 2024-12-12 | 1.700 | 2.160 | 1.700 | 1.970 | 1.970 | 202,890 |
| 2024-12-11 | 1.995 | 2.000 | 1.850 | 1.850 | 1.850 | 49,135 |
| 2024-12-10 | 2.100 | 2.250 | 1.740 | 1.995 | 1.995 | 160,446 |
| 2024-12-09 | 2.420 | 2.420 | 2.060 | 2.100 | 2.100 | 103,218 |
| 2024-12-06 | 2.050 | 2.450 | 2.050 | 2.400 | 2.400 | 179,167 |
| 2024-12-05 | 1.895 | 2.120 | 1.850 | 2.050 | 2.050 | 78,512 |
| 2024-12-04 | 2.100 | 2.130 | 1.750 | 1.895 | 1.895 | 153,245 |
| 2024-12-03 | 2.230 | 2.230 | 1.915 | 2.090 | 2.090 | 426,612 |
| 2024-12-02 | 2.020 | 2.270 | 1.935 | 2.260 | 2.260 | 142,996 |
| 2024-11-29 | 1.995 | 2.000 | 1.680 | 1.860 | 1.860 | 101,108 |
| 2024-11-28 | 2.300 | 2.550 | 1.800 | 2.010 | 2.010 | 265,147 |
| 2024-11-27 | 1.640 | 2.320 | 1.640 | 1.900 | 1.900 | 165,853 |
| 2024-11-26 | 1.450 | 1.800 | 1.330 | 1.640 | 1.640 | 177,088 |
| 2024-11-25 | 1.380 | 1.500 | 1.350 | 1.450 | 1.450 | 111,123 |
| 2024-11-22 | 1.530 | 1.940 | 1.280 | 1.380 | 1.380 | 667,787 |
← NewerPage 8 of 8 · 472 trading days
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.