XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.523	0.523	0.487	0.523	0.523	48,904
2023-06-15	0.515	0.515	0.491	0.491	0.491	1,673
2023-06-14	0.511	0.519	0.487	0.519	0.519	7,828
2023-06-13	0.523	0.523	0.519	0.519	0.519	1,202
2023-06-12	0.487	0.523	0.487	0.523	0.523	26,506
2023-06-09	0.458	0.645	0.430	0.466	0.466	100,109
2023-06-08	0.535	0.535	0.491	0.491	0.491	83,993
2023-06-07	0.568	0.568	0.568	0.568	0.568	1,056
2023-06-05	0.527	0.548	0.527	0.548	0.548	15,206
2023-06-02	0.499	0.499	0.495	0.495	0.495	8,161
2023-06-01	0.527	0.527	0.527	0.527	0.527	4,315
2023-05-31	0.531	0.531	0.527	0.527	0.527	18,493
2023-05-30	0.568	0.568	0.568	0.568	0.568	53,355
2023-05-29	0.568	0.568	0.568	0.568	0.568	332
2023-05-26	0.604	0.604	0.604	0.604	0.604	33,399
2023-05-25	0.604	0.604	0.604	0.604	0.604	413
2023-05-24	0.572	0.604	0.568	0.604	0.604	4,528
2023-05-23	0.600	0.600	0.568	0.572	0.572	71,848
2023-05-22	0.645	0.645	0.600	0.600	0.600	44,188
2023-05-19	0.560	0.710	0.531	0.645	0.645	98,114
2023-05-17	0.560	0.564	0.560	0.560	0.560	22,315
2023-05-16	0.560	0.560	0.560	0.560	0.560	3,765
2023-05-15	0.564	0.564	0.552	0.552	0.552	3,583
2023-05-12	0.552	0.552	0.552	0.552	0.552	0
2023-05-11	0.552	0.552	0.552	0.552	0.552	805
2023-05-10	0.564	0.564	0.552	0.552	0.552	2,364
2023-05-09	0.531	0.531	0.531	0.531	0.531	1,855
2023-05-08	0.531	0.548	0.531	0.535	0.535	17,937
2023-05-05	0.568	0.604	0.527	0.564	0.564	45,202
2023-05-04	0.539	0.539	0.539	0.539	0.539	5,587
2023-05-03	0.560	0.560	0.531	0.535	0.535	64,560
2023-05-02	0.535	0.568	0.535	0.560	0.560	6,805
2023-04-28	0.580	0.612	0.527	0.535	0.535	212,679
2023-04-27	0.584	0.596	0.584	0.584	0.584	2,618
2023-04-26	0.596	0.596	0.584	0.584	0.584	4,305
2023-04-25	0.600	0.600	0.588	0.596	0.596	2,839
2023-04-24	0.584	0.645	0.572	0.608	0.608	137,581
2023-04-21	0.612	0.612	0.596	0.608	0.608	43,917
2023-04-20	0.612	0.653	0.612	0.653	0.653	31,377
2023-04-19	0.612	0.612	0.608	0.608	0.608	35,392
2023-04-18	0.649	0.653	0.649	0.653	0.653	2,300
2023-04-17	0.608	0.649	0.608	0.649	0.649	25,261
2023-04-14	0.608	0.608	0.608	0.608	0.608	17,405
2023-04-13	0.608	0.657	0.608	0.657	0.657	3,433
2023-04-12	0.612	0.612	0.612	0.612	0.612	1,224
2023-04-11	0.657	0.657	0.612	0.629	0.629	35,736
2023-04-06	0.572	0.653	0.572	0.653	0.653	97,467
2023-04-05	0.572	0.653	0.543	0.572	0.572	99,237
2023-04-04	0.608	0.608	0.531	0.535	0.535	201,381
2023-04-03	0.616	0.616	0.608	0.608	0.608	27,855
2023-03-31	0.612	0.612	0.584	0.584	0.584	2,395
2023-03-30	0.652	0.652	0.529	0.612	0.612	93,964
2023-03-29	0.589	0.649	0.589	0.633	0.633	38,016
2023-03-28	0.587	0.589	0.568	0.589	0.589	19,453
2023-03-27	0.631	0.631	0.548	0.548	0.548	24,852
2023-03-24	0.633	0.668	0.589	0.589	0.589	52,467
2023-03-23	0.631	0.631	0.608	0.629	0.629	6,270
2023-03-22	0.621	0.631	0.621	0.631	0.631	2,258
2023-03-21	0.672	0.672	0.592	0.631	0.631	38,830
2023-03-20	0.672	0.672	0.672	0.672	0.672	3,418

← NewerPage 15 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.