XP Chemistries AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1.318 | 1.318 | 1.318 | 1.318 | 1.318 | 0 |
| 2022-07-05 | 1.367 | 1.371 | 1.318 | 1.318 | 1.318 | 21,887 |
| 2022-07-04 | 1.371 | 1.371 | 1.371 | 1.371 | 1.371 | 92 |
| 2022-07-01 | 1.419 | 1.419 | 1.371 | 1.371 | 1.371 | 21,278 |
| 2022-06-30 | 1.371 | 1.419 | 1.371 | 1.419 | 1.419 | 2,650 |
| 2022-06-29 | 1.419 | 1.419 | 1.419 | 1.419 | 1.419 | 2,465 |
| 2022-06-28 | 1.419 | 1.419 | 1.419 | 1.419 | 1.419 | 1,309 |
| 2022-06-27 | 1.415 | 1.419 | 1.379 | 1.379 | 1.379 | 48,971 |
| 2022-06-23 | 1.415 | 1.415 | 1.415 | 1.415 | 1.415 | 0 |
| 2022-06-22 | 1.529 | 1.529 | 1.415 | 1.415 | 1.415 | 99,499 |
| 2022-06-21 | 1.529 | 1.529 | 1.529 | 1.529 | 1.529 | 9,811 |
| 2022-06-20 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 1 |
| 2022-06-17 | 1.472 | 1.529 | 1.472 | 1.529 | 1.529 | 482 |
| 2022-06-16 | 1.472 | 1.472 | 1.472 | 1.472 | 1.472 | 34 |
| 2022-06-15 | 1.529 | 1.529 | 1.529 | 1.529 | 1.529 | 0 |
| 2022-06-14 | 1.529 | 1.529 | 1.529 | 1.529 | 1.529 | 2,592 |
| 2022-06-13 | 1.541 | 1.541 | 1.525 | 1.529 | 1.529 | 14,833 |
| 2022-06-10 | 1.586 | 1.586 | 1.541 | 1.541 | 1.541 | 9,673 |
| 2022-06-09 | 1.647 | 1.647 | 1.647 | 1.647 | 1.647 | 2,217 |
| 2022-06-08 | 1.647 | 1.647 | 1.586 | 1.586 | 1.586 | 17,165 |
| 2022-06-07 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 196 |
| 2022-06-03 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 0 |
| 2022-06-02 | 1.647 | 1.647 | 1.638 | 1.638 | 1.638 | 773 |
| 2022-06-01 | 1.647 | 1.647 | 1.647 | 1.647 | 1.647 | 258 |
| 2022-05-31 | 1.586 | 1.586 | 1.586 | 1.586 | 1.586 | 0 |
| 2022-05-30 | 1.647 | 1.647 | 1.586 | 1.586 | 1.586 | 180 |
| 2022-05-27 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 0 |
| 2022-05-25 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 363 |
| 2022-05-24 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-05-23 | 1.586 | 1.638 | 1.586 | 1.622 | 1.622 | 9,700 |
| 2022-05-20 | 1.582 | 1.582 | 1.525 | 1.525 | 1.525 | 2,958 |
| 2022-05-19 | 1.586 | 1.586 | 1.586 | 1.586 | 1.586 | 1,232 |
| 2022-05-18 | 1.586 | 1.586 | 1.525 | 1.525 | 1.525 | 2,944 |
| 2022-05-17 | 1.541 | 1.586 | 1.541 | 1.586 | 1.586 | 1,258 |
| 2022-05-16 | 1.525 | 1.586 | 1.525 | 1.586 | 1.586 | 369 |
| 2022-05-13 | 1.533 | 1.533 | 1.517 | 1.533 | 1.533 | 14,342 |
| 2022-05-12 | 1.638 | 1.703 | 1.582 | 1.582 | 1.582 | 61,331 |
| 2022-05-11 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 2,465 |
| 2022-05-10 | 1.630 | 1.638 | 1.578 | 1.638 | 1.638 | 2,754 |
| 2022-05-09 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 9,155 |
| 2022-05-06 | 1.638 | 1.638 | 1.638 | 1.638 | 1.638 | 1,479 |
| 2022-05-05 | 1.622 | 1.695 | 1.622 | 1.638 | 1.638 | 16,638 |
| 2022-05-04 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-05-03 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-05-02 | 1.647 | 1.647 | 1.622 | 1.622 | 1.622 | 7,642 |
| 2022-04-29 | 1.501 | 1.602 | 1.501 | 1.586 | 1.586 | 29,130 |
| 2022-04-28 | 1.513 | 1.610 | 1.492 | 1.525 | 1.525 | 45,988 |
| 2022-04-27 | 1.484 | 1.484 | 1.476 | 1.476 | 1.476 | 17,833 |
| 2022-04-26 | 1.484 | 1.533 | 1.484 | 1.488 | 1.488 | 26,934 |
| 2022-04-25 | 1.549 | 1.549 | 1.484 | 1.541 | 1.541 | 60,158 |
| 2022-04-22 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 9,316 |
| 2022-04-21 | 1.622 | 1.622 | 1.622 | 1.622 | 1.622 | 0 |
| 2022-04-20 | 1.622 | 1.622 | 1.610 | 1.622 | 1.622 | 12,043 |
| 2022-04-19 | 1.671 | 1.671 | 1.610 | 1.610 | 1.610 | 2,156 |
| 2022-04-14 | 1.671 | 1.671 | 1.671 | 1.671 | 1.671 | 123 |
| 2022-04-13 | 1.671 | 1.671 | 1.671 | 1.671 | 1.671 | 1,356 |
| 2022-04-12 | 1.663 | 1.663 | 1.610 | 1.610 | 1.610 | 9,918 |
| 2022-04-11 | 1.671 | 1.671 | 1.671 | 1.671 | 1.671 | 0 |
| 2022-04-08 | 1.671 | 1.720 | 1.671 | 1.671 | 1.671 | 10,670 |
| 2022-04-07 | 1.663 | 1.671 | 1.618 | 1.618 | 1.618 | 3,982 |
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.