XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.672	0.672	0.625	0.646	0.646	28,479
2023-03-16	0.633	0.664	0.633	0.664	0.664	6,595
2023-03-15	0.702	0.702	0.665	0.665	0.665	33,143
2023-03-14	0.670	0.712	0.670	0.702	0.702	38,342
2023-03-13	0.670	0.670	0.623	0.642	0.642	128,242
2023-03-10	0.698	0.698	0.670	0.670	0.670	91,780
2023-03-09	0.714	0.714	0.689	0.689	0.689	65,717
2023-03-08	0.711	0.711	0.711	0.711	0.711	33,047
2023-03-07	0.711	0.711	0.689	0.689	0.689	26,876
2023-03-06	0.698	0.714	0.673	0.691	0.691	159,022
2023-03-03	0.707	0.707	0.659	0.672	0.672	96,635
2023-03-02	0.657	0.706	0.657	0.675	0.675	141,058
2023-03-01	0.613	0.655	0.613	0.655	0.655	80,349
2023-02-28	0.586	0.612	0.586	0.607	0.607	30,482
2023-02-27	0.545	0.628	0.545	0.576	0.576	201,235
2023-02-24	0.543	0.552	0.543	0.543	0.543	43,592
2023-02-23	0.545	0.586	0.543	0.566	0.566	60,937
2023-02-22	0.524	0.581	0.524	0.542	0.542	114,875
2023-02-21	0.524	0.524	0.524	0.524	0.524	11
2023-02-20	0.535	0.535	0.514	0.524	0.524	11,863
2023-02-17	0.535	0.535	0.535	0.535	0.535	838
2023-02-16	0.578	0.578	0.529	0.535	0.535	88,340
2023-02-15	0.552	0.574	0.552	0.573	0.573	10,750
2023-02-14	0.560	0.568	0.552	0.568	0.568	12,983
2023-02-13	0.552	0.552	0.543	0.552	0.552	67,503
2023-02-10	0.552	0.552	0.529	0.543	0.543	37,590
2023-02-09	0.543	0.552	0.543	0.543	0.543	34,340
2023-02-08	0.568	0.568	0.552	0.560	0.560	38,301
2023-02-07	0.556	0.568	0.552	0.568	0.568	34,098
2023-02-06	0.543	0.543	0.543	0.543	0.543	11,252
2023-02-03	0.519	0.543	0.488	0.543	0.543	90,018
2023-02-02	0.527	0.535	0.492	0.503	0.503	199,028
2023-02-01	0.579	0.579	0.526	0.527	0.527	214,717
2023-01-31	0.591	0.604	0.584	0.584	0.584	13,299
2023-01-30	0.560	0.604	0.560	0.591	0.591	70,558
2023-01-27	0.604	0.604	0.560	0.561	0.561	60,291
2023-01-26	0.569	0.602	0.535	0.600	0.600	217,341
2023-01-25	0.508	0.647	0.495	0.578	0.578	758,722
2023-01-24	0.508	0.508	0.508	0.508	0.508	6,164
2023-01-23	0.508	0.508	0.508	0.508	0.508	0
2023-01-20	0.479	0.508	0.462	0.508	0.508	32,596
2023-01-19	0.490	0.522	0.474	0.474	0.474	106,630
2023-01-18	0.467	0.526	0.433	0.487	0.487	119,328
2023-01-17	0.467	0.467	0.462	0.462	0.462	199,544
2023-01-16	0.487	0.592	0.405	0.470	0.470	1,183,043
2023-01-13	0.462	0.462	0.462	0.462	0.462	0
2023-01-12	0.490	0.490	0.454	0.462	0.462	39,492
2023-01-11	0.487	0.490	0.487	0.490	0.490	29,394
2023-01-10	0.459	0.490	0.425	0.458	0.458	105,158
2023-01-09	0.470	0.490	0.453	0.488	0.488	25,323
2023-01-05	0.453	0.453	0.453	0.453	0.453	4,931
2023-01-04	0.441	0.470	0.440	0.470	0.470	25,876
2023-01-03	0.470	0.470	0.440	0.440	0.440	5,073
2023-01-02	0.446	0.500	0.446	0.448	0.448	136,288
2022-12-30	0.432	0.446	0.432	0.445	0.445	14,115
2022-12-29	0.445	0.445	0.422	0.422	0.422	5,962
2022-12-28	0.381	0.440	0.381	0.406	0.406	54,606
2022-12-27	0.393	0.438	0.360	0.381	0.381	98,997
2022-12-23	0.324	0.410	0.319	0.393	0.393	412,971
2022-12-22	0.300	0.307	0.296	0.302	0.302	54,510

← NewerPage 16 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.