XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.295	0.329	0.295	0.329	0.329	23,424
2023-09-08	0.324	0.324	0.292	0.292	0.292	31,561
2023-09-07	0.323	0.323	0.323	0.323	0.323	0
2023-09-06	0.342	0.342	0.300	0.323	0.323	131,153
2023-09-05	0.362	0.362	0.362	0.362	0.362	0
2023-09-04	0.363	0.363	0.362	0.362	0.362	2,552
2023-09-01	0.365	0.365	0.365	0.365	0.365	0
2023-08-31	0.341	0.365	0.341	0.365	0.365	2,642
2023-08-30	0.342	0.367	0.341	0.367	0.367	37,787
2023-08-29	0.378	0.381	0.334	0.359	0.359	157,342
2023-08-28	0.381	0.381	0.333	0.380	0.380	74,035
2023-08-25	0.344	0.380	0.341	0.380	0.380	82,001
2023-08-24	0.381	0.381	0.381	0.381	0.381	0
2023-08-23	0.381	0.381	0.381	0.381	0.381	2,132
2023-08-22	0.381	0.381	0.381	0.381	0.381	0
2023-08-21	0.381	0.381	0.381	0.381	0.381	61
2023-08-18	0.376	0.376	0.376	0.376	0.376	19,726
2023-08-17	0.438	0.438	0.397	0.406	0.406	39,418
2023-08-16	0.438	0.438	0.406	0.434	0.434	13,517
2023-08-15	0.434	0.434	0.406	0.406	0.406	1,258
2023-08-14	0.438	0.438	0.406	0.434	0.434	3,272
2023-08-11	0.434	0.434	0.434	0.434	0.434	1,163
2023-08-10	0.434	0.434	0.434	0.434	0.434	45
2023-08-09	0.406	0.434	0.406	0.434	0.434	1,930
2023-08-08	0.422	0.422	0.422	0.422	0.422	0
2023-08-07	0.422	0.422	0.422	0.422	0.422	0
2023-08-04	0.422	0.422	0.422	0.422	0.422	0
2023-08-03	0.422	0.422	0.422	0.422	0.422	0
2023-08-02	0.422	0.422	0.422	0.422	0.422	591
2023-08-01	0.438	0.438	0.438	0.438	0.438	1,232
2023-07-31	0.446	0.446	0.438	0.438	0.438	10,647
2023-07-28	0.446	0.446	0.446	0.446	0.446	246
2023-07-27	0.446	0.446	0.438	0.438	0.438	25,027
2023-07-26	0.438	0.438	0.438	0.438	0.438	0
2023-07-25	0.438	0.438	0.438	0.438	0.438	0
2023-07-24	0.438	0.438	0.438	0.438	0.438	12,328
2023-07-21	0.430	0.470	0.430	0.442	0.442	59,684
2023-07-20	0.446	0.446	0.410	0.418	0.418	8,483
2023-07-19	0.434	0.434	0.434	0.434	0.434	616
2023-07-18	0.414	0.414	0.414	0.414	0.414	184
2023-07-17	0.414	0.414	0.414	0.414	0.414	1,232
2023-07-14	0.422	0.422	0.422	0.422	0.422	24,657
2023-07-13	0.414	0.414	0.414	0.414	0.414	13,315
2023-07-12	0.406	0.426	0.406	0.414	0.414	36,740
2023-07-11	0.426	0.426	0.406	0.406	0.406	115,906
2023-07-10	0.422	0.422	0.422	0.422	0.422	25,805
2023-07-07	0.426	0.426	0.426	0.426	0.426	5,448
2023-07-06	0.454	0.454	0.430	0.430	0.430	9,071
2023-07-05	0.454	0.454	0.454	0.454	0.454	0
2023-07-04	0.454	0.454	0.422	0.454	0.454	1,907
2023-07-03	0.454	0.454	0.454	0.454	0.454	2,232
2023-06-30	0.422	0.454	0.422	0.454	0.454	57,328
2023-06-29	0.454	0.454	0.454	0.454	0.454	2,644
2023-06-28	0.454	0.454	0.426	0.454	0.454	14,727
2023-06-27	0.454	0.454	0.422	0.454	0.454	37,403
2023-06-26	0.454	0.454	0.454	0.454	0.454	6,164
2023-06-22	0.487	0.487	0.487	0.487	0.487	616
2023-06-21	0.487	0.487	0.487	0.487	0.487	0
2023-06-20	0.487	0.487	0.487	0.487	0.487	0
2023-06-19	0.523	0.523	0.487	0.487	0.487	21,931

← NewerPage 14 of 21 · 1,251 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.