XANO Industri AB (publ) (0RQ7.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
At close: 10:04AM BST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | - | - | - | - | - | - |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 100 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 98.20 | 100.73 | 98.20 | 100.73 | 100.73 | 332 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 96.20 | 96.20 | 95.70 | 95.70 | 95.70 | 321 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 87.20 | 93.40 | 87.20 | 92.60 | 92.60 | 212 |
| Apr 05, 2024 | 86.10 | 88.70 | 86.10 | 88.50 | 88.50 | 140 |
| Apr 04, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 34 |
| Apr 03, 2024 | 86.50 | 86.50 | 86.20 | 86.20 | 86.20 | 68 |
| Apr 02, 2024 | 84.20 | 85.90 | 83.99 | 83.99 | 83.99 | 116 |
| Mar 28, 2024 | 76.50 | 81.20 | 76.50 | 81.20 | 81.20 | 90 |
| Mar 27, 2024 | 78.90 | 79.10 | 78.70 | 78.70 | 78.70 | 108 |
| Mar 26, 2024 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | 148 |
| Mar 25, 2024 | 79.20 | 79.20 | 76.40 | 76.40 | 76.40 | 58 |
| Mar 22, 2024 | 75.00 | 81.60 | 75.00 | 78.10 | 78.10 | 400 |
| Mar 21, 2024 | 73.10 | 76.60 | 73.10 | 76.60 | 76.60 | 126 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 130 |
| Mar 15, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 173 |
| Mar 14, 2024 | 73.00 | 73.50 | 72.30 | 72.40 | 72.40 | 507 |
| Mar 13, 2024 | 74.60 | 74.60 | 73.80 | 73.80 | 73.80 | 334 |
| Mar 12, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 36 |
| Mar 11, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | - | - | - | - | - | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 2 |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 16 |
| Feb 26, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 16 |
| Feb 23, 2024 | 78.90 | 78.90 | 78.40 | 78.40 | 78.40 | 102 |
| Feb 22, 2024 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 20 |
| Feb 21, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 156 |
| Feb 20, 2024 | 79.50 | 79.60 | 79.30 | 79.30 | 79.30 | 288 |
| Feb 19, 2024 | 78.90 | 80.40 | 78.90 | 80.40 | 80.40 | 268 |
| Feb 16, 2024 | 80.10 | 80.30 | 79.90 | 79.90 | 79.90 | 94 |
| Feb 15, 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | 234 |
| Feb 14, 2024 | 78.30 | 79.20 | 78.20 | 79.20 | 79.20 | 274 |
| Feb 13, 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 12 |
| Feb 12, 2024 | 81.50 | 81.50 | 80.49 | 80.49 | 80.49 | 73 |
| Feb 09, 2024 | 81.30 | 82.70 | 81.30 | 82.70 | 82.70 | 188 |
| Feb 08, 2024 | 86.60 | 86.60 | 77.70 | 81.49 | 81.49 | 318 |
| Feb 07, 2024 | 82.30 | 85.50 | 82.30 | 85.50 | 85.50 | 222 |
| Feb 06, 2024 | 81.10 | 82.90 | 81.10 | 82.80 | 82.80 | 296 |
| Feb 05, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 22 |
| Feb 02, 2024 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | 111 |
| Feb 01, 2024 | 79.50 | 80.30 | 79.50 | 80.30 | 80.30 | 60 |
| Jan 31, 2024 | 77.50 | 77.79 | 77.50 | 77.79 | 77.79 | 176 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 77.60 | 80.80 | 77.60 | 79.70 | 79.70 | 953 |
| Jan 26, 2024 | 77.70 | 79.60 | 77.70 | 79.03 | 79.03 | 508 |
| Jan 25, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 53 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 79.60 | 79.60 | 79.30 | 79.59 | 79.59 | 197 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 348 |
| Jan 18, 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 87 |
| Jan 17, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 207 |
| Jan 16, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 87 |
| Jan 15, 2024 | 81.70 | 81.70 | 80.31 | 80.31 | 80.31 | 6 |
| Jan 12, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 89 |
| Jan 11, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 89 |
| Jan 10, 2024 | 81.50 | 81.50 | 79.20 | 79.20 | 79.20 | 623 |
| Jan 09, 2024 | 83.40 | 83.40 | 83.10 | 83.10 | 83.10 | 89 |
| Jan 08, 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 19 |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10 |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 78.60 | 78.61 | 78.00 | 78.61 | 78.61 | 630 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 76.60 | 76.80 | 75.40 | 75.40 | 75.40 | 659 |
| Dec 27, 2023 | 77.00 | 77.20 | 76.30 | 76.30 | 76.30 | 703 |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | 75.50 | 75.50 | 75.10 | 75.10 | 75.10 | 198 |
| Dec 20, 2023 | 75.30 | 78.30 | 75.10 | 75.70 | 75.70 | 1,468 |
| Dec 19, 2023 | 76.30 | 78.00 | 76.30 | 78.00 | 78.00 | 294 |
| Dec 18, 2023 | 76.30 | 76.30 | 75.80 | 75.80 | 75.80 | 243 |
| Dec 15, 2023 | 78.80 | 78.80 | 76.00 | 76.70 | 76.70 | 772 |
| Dec 14, 2023 | 78.10 | 78.10 | 76.50 | 76.50 | 76.50 | 104 |
| Dec 13, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.