XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.316	0.339	0.307	0.324	0.324	214,127
2022-12-20	0.479	0.479	0.243	0.307	0.307	1,871,007
2022-12-19	0.480	0.480	0.479	0.479	0.479	16,027
2022-12-16	0.511	0.511	0.474	0.509	0.509	27,182
2022-12-15	0.503	0.597	0.487	0.511	0.511	219,370
2022-12-14	0.498	0.503	0.498	0.498	0.498	107,566
2022-12-13	0.503	0.503	0.467	0.498	0.498	20,597
2022-12-12	0.527	0.527	0.469	0.501	0.501	38,134
2022-12-09	0.500	0.526	0.490	0.526	0.526	50,129
2022-12-08	0.532	0.532	0.496	0.496	0.496	18,888
2022-12-07	0.508	0.535	0.503	0.532	0.532	39,717
2022-12-06	0.535	0.535	0.508	0.508	0.508	1,922
2022-12-05	0.535	0.535	0.501	0.535	0.535	9,711
2022-12-02	0.535	0.535	0.527	0.535	0.535	49,502
2022-12-01	0.565	0.566	0.527	0.527	0.527	138,630
2022-11-30	0.535	0.565	0.535	0.565	0.565	22,811
2022-11-29	0.532	0.532	0.511	0.513	0.513	79,426
2022-11-28	0.543	0.569	0.527	0.535	0.535	125,171
2022-11-25	0.542	0.565	0.542	0.565	0.565	12,327
2022-11-24	0.560	0.568	0.539	0.565	0.565	45,674
2022-11-23	0.602	0.647	0.560	0.569	0.569	182,946
2022-11-22	0.527	0.569	0.527	0.560	0.560	67,000
2022-11-21	0.543	0.613	0.543	0.569	0.569	82,829
2022-11-18	0.527	0.527	0.527	0.527	0.527	0
2022-11-17	0.560	0.594	0.527	0.527	0.527	40,475
2022-11-16	0.569	0.569	0.569	0.569	0.569	12,945
2022-11-15	0.535	0.535	0.535	0.535	0.535	0
2022-11-14	0.569	0.569	0.527	0.535	0.535	3,275
2022-11-11	0.535	0.537	0.531	0.535	0.535	185,201
2022-11-10	0.566	0.571	0.532	0.532	0.532	84,247
2022-11-09	0.568	0.573	0.566	0.566	0.566	2,792
2022-11-08	0.568	0.657	0.568	0.568	0.568	133,577
2022-11-07	0.569	0.569	0.568	0.568	0.568	12,078
2022-11-04	0.529	0.568	0.527	0.568	0.568	58,607
2022-11-03	0.569	0.569	0.535	0.535	0.535	39,877
2022-11-02	0.569	0.569	0.535	0.535	0.535	9,149
2022-11-01	0.569	0.569	0.569	0.569	0.569	60
2022-10-31	0.569	0.569	0.535	0.569	0.569	9,644
2022-10-28	0.569	0.569	0.534	0.534	0.534	7,036
2022-10-27	0.552	0.552	0.552	0.552	0.552	36,647
2022-10-26	0.587	0.587	0.545	0.545	0.545	83,707
2022-10-25	0.569	0.589	0.552	0.568	0.568	43,855
2022-10-24	0.535	0.569	0.519	0.569	0.569	50,243
2022-10-21	0.529	0.529	0.503	0.503	0.503	75,884
2022-10-20	0.563	0.563	0.529	0.529	0.529	108
2022-10-19	0.565	0.565	0.565	0.565	0.565	7,608
2022-10-18	0.558	0.569	0.488	0.569	0.569	59,043
2022-10-17	0.568	0.573	0.560	0.573	0.573	33,534
2022-10-14	0.592	0.592	0.568	0.587	0.587	43,714
2022-10-13	0.693	0.693	0.568	0.592	0.592	204,519
2022-10-12	0.746	0.746	0.642	0.651	0.651	107,405
2022-10-11	0.803	0.803	0.691	0.741	0.741	123,240
2022-10-10	0.835	0.844	0.827	0.827	0.827	10,792
2022-10-07	0.868	0.868	0.805	0.840	0.840	154,375
2022-10-06	0.925	0.925	0.892	0.900	0.900	48,741
2022-10-05	0.925	0.933	0.917	0.917	0.917	31,709
2022-10-04	0.925	0.933	0.835	0.921	0.921	344,883
2022-10-03	0.892	0.957	0.892	0.957	0.957	40,890
2022-09-30	0.876	0.892	0.876	0.892	0.892	59,417
2022-09-29	0.852	0.852	0.852	0.852	0.852	20,861

← NewerPage 17 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.