XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.937	0.937	0.852	0.852	0.852	80,305
2022-09-27	1.010	1.010	0.937	0.937	0.937	17,123
2022-09-26	0.953	1.010	0.953	1.010	1.010	32,655
2022-09-23	0.990	0.990	0.921	0.925	0.925	31,982
2022-09-22	0.990	0.990	0.990	0.990	0.990	0
2022-09-21	0.961	0.990	0.957	0.990	0.990	11,621
2022-09-20	0.998	1.002	0.990	0.990	0.990	21,010
2022-09-19	1.046	1.046	0.994	0.994	0.994	3,561
2022-09-16	1.046	1.046	0.994	1.042	1.042	2,495
2022-09-15	1.156	1.168	1.042	1.046	1.046	70,659
2022-09-14	1.282	1.330	1.168	1.168	1.168	88,540
2022-09-13	1.164	1.265	1.164	1.257	1.257	65,293
2022-09-12	1.123	1.164	1.119	1.164	1.164	14,547
2022-09-09	1.050	1.123	1.014	1.103	1.103	85,082
2022-09-08	1.071	1.071	1.038	1.038	1.038	28,084
2022-09-07	1.018	1.054	0.986	1.038	1.038	125,678
2022-09-06	0.990	1.054	0.953	0.990	0.990	169,259
2022-09-05	1.095	1.099	1.022	1.022	1.022	66,735
2022-09-02	1.127	1.136	1.111	1.136	1.136	20,169
2022-09-01	1.063	1.136	1.063	1.119	1.119	43,225
2022-08-31	1.103	1.103	1.099	1.099	1.099	7,773
2022-08-30	1.103	1.103	1.091	1.091	1.091	14,040
2022-08-29	1.119	1.549	1.079	1.136	1.136	306,628
2022-08-26	1.103	1.119	1.087	1.103	1.103	50,112
2022-08-25	1.087	1.119	1.087	1.115	1.115	38,226
2022-08-24	1.111	1.111	1.087	1.087	1.087	12,577
2022-08-23	1.200	1.200	1.095	1.095	1.095	41,713
2022-08-22	1.290	1.290	1.176	1.184	1.184	86,947
2022-08-19	1.298	1.298	1.298	1.298	1.298	13,957
2022-08-18	1.338	1.338	1.298	1.298	1.298	1,754
2022-08-17	1.330	1.330	1.322	1.322	1.322	16,029
2022-08-16	1.330	1.330	1.330	1.330	1.330	10,787
2022-08-15	1.330	1.330	1.330	1.330	1.330	1,479
2022-08-12	1.338	1.338	1.338	1.338	1.338	0
2022-08-11	1.338	1.338	1.338	1.338	1.338	0
2022-08-10	1.338	1.338	1.298	1.338	1.338	34,233
2022-08-09	1.379	1.379	1.379	1.379	1.379	30
2022-08-08	1.342	1.379	1.342	1.379	1.379	5,933
2022-08-05	1.379	1.379	1.379	1.379	1.379	3,328
2022-08-04	1.387	1.387	1.387	1.387	1.387	24,593
2022-08-03	1.379	1.379	1.379	1.379	1.379	701
2022-08-02	1.379	1.379	1.379	1.379	1.379	0
2022-08-01	1.424	1.424	1.379	1.379	1.379	38,618
2022-07-29	1.428	1.428	1.428	1.428	1.428	976
2022-07-28	1.379	1.379	1.379	1.379	1.379	493
2022-07-27	1.419	1.419	1.379	1.379	1.379	3,698
2022-07-26	1.371	1.419	1.367	1.419	1.419	4,315
2022-07-25	1.371	1.419	1.371	1.419	1.419	9,564
2022-07-22	1.407	1.407	1.407	1.407	1.407	10,659
2022-07-21	1.460	1.460	1.460	1.460	1.460	0
2022-07-20	1.407	1.460	1.407	1.460	1.460	4,207
2022-07-19	1.460	1.460	1.460	1.460	1.460	1,256
2022-07-18	1.460	1.460	1.460	1.460	1.460	2,051
2022-07-15	1.419	1.419	1.407	1.407	1.407	2,589
2022-07-14	1.407	1.456	1.407	1.456	1.456	1,644
2022-07-13	1.549	1.602	1.391	1.444	1.444	38,066
2022-07-12	1.371	1.857	1.367	1.545	1.545	61,562
2022-07-11	1.318	1.318	1.318	1.318	1.318	60
2022-07-08	1.273	1.273	1.273	1.273	1.273	9,246
2022-07-07	1.314	1.318	1.298	1.318	1.318	7,569

← NewerPage 18 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.