XANO Industri AB (publ) (XANO-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 87.40 | 87.40 | 81.00 | 85.60 | 85.60 | 23,573 |
| May 10, 2024 | 88.90 | 91.30 | 86.00 | 87.80 | 87.80 | 21,861 |
| May 08, 2024 | 95.40 | 95.40 | 88.20 | 88.80 | 88.80 | 21,816 |
| May 07, 2024 | 95.50 | 99.80 | 93.10 | 94.70 | 94.70 | 5,883 |
| May 06, 2024 | 96.00 | 100.00 | 91.50 | 100.00 | 100.00 | 14,861 |
| May 03, 2024 | 95.50 | 98.90 | 90.10 | 98.50 | 98.50 | 3,017 |
| May 02, 2024 | 92.60 | 95.50 | 90.70 | 95.50 | 95.50 | 3,979 |
| Apr 30, 2024 | 94.00 | 95.90 | 91.20 | 92.60 | 92.60 | 5,689 |
| Apr 29, 2024 | 96.50 | 99.60 | 94.00 | 94.00 | 94.00 | 7,505 |
| Apr 26, 2024 | 91.00 | 100.20 | 88.00 | 96.40 | 96.40 | 20,469 |
| Apr 25, 2024 | 98.00 | 103.80 | 90.00 | 90.90 | 90.90 | 40,401 |
| Apr 24, 2024 | 96.00 | 98.40 | 96.00 | 98.00 | 98.00 | 4,466 |
| Apr 23, 2024 | 99.20 | 99.20 | 96.00 | 97.30 | 97.30 | 4,715 |
| Apr 22, 2024 | 99.20 | 99.90 | 97.90 | 98.90 | 98.90 | 4,751 |
| Apr 19, 2024 | 100.60 | 100.80 | 99.00 | 99.90 | 99.90 | 5,031 |
| Apr 18, 2024 | 104.80 | 105.00 | 100.00 | 100.80 | 100.80 | 8,581 |
| Apr 17, 2024 | 98.00 | 104.80 | 98.00 | 104.80 | 104.80 | 22,777 |
| Apr 16, 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 98.00 | 7,006 |
| Apr 15, 2024 | 98.90 | 104.00 | 96.00 | 97.50 | 97.50 | 5,655 |
| Apr 12, 2024 | 98.50 | 104.00 | 97.00 | 98.90 | 98.90 | 9,106 |
| Apr 11, 2024 | 95.70 | 99.50 | 93.60 | 98.50 | 98.50 | 6,303 |
| Apr 10, 2024 | 98.80 | 99.90 | 94.30 | 95.70 | 95.70 | 17,975 |
| Apr 09, 2024 | 92.50 | 104.20 | 90.80 | 98.70 | 98.70 | 30,728 |
| Apr 08, 2024 | 88.10 | 93.50 | 87.20 | 92.50 | 92.50 | 9,657 |
| Apr 05, 2024 | 89.00 | 89.00 | 86.40 | 88.20 | 88.20 | 6,973 |
| Apr 04, 2024 | 87.00 | 88.50 | 86.00 | 86.00 | 86.00 | 5,611 |
| Apr 03, 2024 | 85.00 | 88.90 | 85.00 | 87.00 | 87.00 | 10,511 |
| Apr 02, 2024 | 84.60 | 87.80 | 82.00 | 84.00 | 84.00 | 11,985 |
| Mar 28, 2024 | 78.80 | 84.60 | 77.70 | 84.60 | 84.60 | 6,275 |
| Mar 27, 2024 | 78.60 | 80.90 | 78.50 | 79.50 | 79.50 | 4,868 |
| Mar 26, 2024 | 78.40 | 80.20 | 78.40 | 79.00 | 79.00 | 5,670 |
| Mar 25, 2024 | 78.00 | 81.40 | 76.20 | 78.40 | 78.40 | 4,214 |
| Mar 22, 2024 | 75.00 | 85.10 | 74.50 | 78.10 | 78.10 | 20,541 |
| Mar 21, 2024 | 73.00 | 79.00 | 72.40 | 77.90 | 77.90 | 11,804 |
| Mar 20, 2024 | 72.00 | 74.60 | 71.00 | 74.00 | 74.00 | 10,585 |
| Mar 19, 2024 | 72.30 | 73.20 | 71.20 | 71.30 | 71.30 | 3,761 |
| Mar 18, 2024 | 73.00 | 73.20 | 70.80 | 72.30 | 72.30 | 9,182 |
| Mar 15, 2024 | 71.90 | 74.90 | 70.30 | 73.00 | 73.00 | 8,757 |
| Mar 14, 2024 | 73.00 | 73.50 | 70.10 | 71.90 | 71.90 | 12,334 |
| Mar 13, 2024 | 74.60 | 74.60 | 73.30 | 73.50 | 73.50 | 4,065 |
| Mar 12, 2024 | 74.20 | 74.30 | 73.50 | 74.30 | 74.30 | 4,985 |
| Mar 11, 2024 | 74.20 | 75.20 | 73.90 | 74.30 | 74.30 | 2,236 |
| Mar 08, 2024 | 73.70 | 76.00 | 73.10 | 74.20 | 74.20 | 3,542 |
| Mar 07, 2024 | 75.10 | 76.30 | 73.00 | 73.70 | 73.70 | 17,966 |
| Mar 06, 2024 | 76.10 | 76.30 | 75.00 | 75.20 | 75.20 | 2,127 |
| Mar 05, 2024 | 76.90 | 77.40 | 75.10 | 76.30 | 76.30 | 4,233 |
| Mar 04, 2024 | 77.30 | 77.40 | 76.90 | 77.00 | 77.00 | 6,103 |
| Mar 01, 2024 | 78.90 | 78.90 | 77.10 | 77.30 | 77.30 | 4,797 |
| Feb 29, 2024 | 79.10 | 79.50 | 78.10 | 78.90 | 78.90 | 2,243 |
| Feb 28, 2024 | 79.00 | 79.40 | 78.50 | 79.10 | 79.10 | 2,178 |
| Feb 27, 2024 | 78.90 | 79.10 | 78.10 | 79.00 | 79.00 | 3,607 |
| Feb 26, 2024 | 78.50 | 79.90 | 78.50 | 79.00 | 79.00 | 1,069 |
| Feb 23, 2024 | 80.00 | 80.70 | 78.40 | 79.30 | 79.30 | 2,136 |
| Feb 22, 2024 | 80.70 | 80.70 | 79.00 | 79.00 | 79.00 | 2,339 |
| Feb 21, 2024 | 78.70 | 79.80 | 78.00 | 79.80 | 79.80 | 6,043 |
| Feb 20, 2024 | 80.30 | 80.70 | 78.70 | 78.70 | 78.70 | 5,064 |
| Feb 19, 2024 | 78.60 | 80.90 | 78.60 | 80.30 | 80.30 | 5,269 |
| Feb 16, 2024 | 77.30 | 81.00 | 77.30 | 80.00 | 80.00 | 5,559 |
| Feb 15, 2024 | 78.30 | 81.30 | 77.20 | 77.30 | 77.30 | 8,341 |
| Feb 14, 2024 | 82.00 | 82.00 | 78.10 | 78.90 | 78.90 | 8,113 |
| Feb 13, 2024 | 80.80 | 82.70 | 80.80 | 82.00 | 82.00 | 835 |
| Feb 12, 2024 | 83.00 | 83.70 | 80.50 | 80.50 | 80.50 | 9,035 |
| Feb 09, 2024 | 81.50 | 83.80 | 81.00 | 83.50 | 83.50 | 12,818 |
| Feb 08, 2024 | 89.00 | 89.00 | 77.80 | 81.50 | 81.50 | 24,932 |
| Feb 07, 2024 | 80.30 | 86.40 | 80.30 | 85.80 | 85.80 | 15,777 |
| Feb 06, 2024 | 83.00 | 83.60 | 81.10 | 83.30 | 83.30 | 11,280 |
| Feb 05, 2024 | 83.20 | 83.70 | 82.00 | 83.00 | 83.00 | 4,673 |
| Feb 02, 2024 | 80.00 | 82.20 | 80.00 | 82.00 | 82.00 | 12,212 |
| Feb 01, 2024 | 80.00 | 80.30 | 77.40 | 80.00 | 80.00 | 8,502 |
| Jan 31, 2024 | 77.30 | 80.00 | 77.00 | 80.00 | 80.00 | 3,325 |
| Jan 30, 2024 | 79.10 | 80.20 | 77.30 | 77.30 | 77.30 | 1,273 |
| Jan 29, 2024 | 78.10 | 80.90 | 77.30 | 79.10 | 79.10 | 14,009 |
| Jan 26, 2024 | 77.70 | 79.60 | 77.50 | 78.10 | 78.10 | 3,705 |
| Jan 25, 2024 | 79.00 | 79.80 | 77.20 | 77.70 | 77.70 | 3,523 |
| Jan 24, 2024 | 79.00 | 79.30 | 77.50 | 77.90 | 77.90 | 8,017 |
| Jan 23, 2024 | 80.60 | 81.30 | 79.00 | 79.00 | 79.00 | 1,979 |
| Jan 22, 2024 | 80.00 | 83.40 | 79.50 | 80.60 | 80.60 | 10,365 |
| Jan 19, 2024 | 83.40 | 83.40 | 79.30 | 80.00 | 80.00 | 6,093 |
| Jan 18, 2024 | 79.30 | 81.80 | 79.20 | 80.70 | 80.70 | 4,758 |
| Jan 17, 2024 | 81.10 | 81.10 | 78.10 | 79.00 | 79.00 | 4,382 |
| Jan 16, 2024 | 80.30 | 81.80 | 78.70 | 78.80 | 78.80 | 4,241 |
| Jan 15, 2024 | 82.30 | 83.00 | 80.30 | 80.30 | 80.30 | 3,524 |
| Jan 12, 2024 | 80.50 | 83.90 | 80.50 | 82.40 | 82.40 | 11,215 |
| Jan 11, 2024 | 83.60 | 83.60 | 79.10 | 80.20 | 80.20 | 10,022 |
| Jan 10, 2024 | 83.50 | 84.80 | 78.90 | 79.10 | 79.10 | 7,597 |
| Jan 09, 2024 | 80.00 | 83.90 | 80.00 | 83.50 | 83.50 | 13,806 |
| Jan 08, 2024 | 79.00 | 81.70 | 79.00 | 79.40 | 79.40 | 5,526 |
| Jan 05, 2024 | 80.20 | 80.20 | 78.90 | 79.00 | 79.00 | 4,280 |
| Jan 04, 2024 | 79.90 | 80.30 | 79.30 | 80.20 | 80.20 | 2,960 |
| Jan 03, 2024 | 78.70 | 80.90 | 78.50 | 79.90 | 79.90 | 13,754 |
| Jan 02, 2024 | 76.90 | 78.80 | 75.80 | 78.60 | 78.60 | 8,901 |
| Dec 29, 2023 | 76.70 | 77.00 | 74.80 | 76.40 | 76.40 | 21,299 |
| Dec 28, 2023 | 75.80 | 77.00 | 75.10 | 75.90 | 75.90 | 9,896 |
| Dec 27, 2023 | 75.50 | 77.50 | 75.10 | 75.80 | 75.80 | 26,788 |
| Dec 22, 2023 | 75.10 | 75.50 | 74.50 | 75.10 | 75.10 | 19,862 |
| Dec 21, 2023 | 75.20 | 75.60 | 75.00 | 75.10 | 75.10 | 11,277 |
| Dec 20, 2023 | 75.50 | 78.10 | 75.00 | 75.20 | 75.20 | 18,402 |
| Dec 19, 2023 | 75.00 | 78.00 | 75.00 | 75.50 | 75.50 | 12,514 |
| Dec 18, 2023 | 76.00 | 76.90 | 75.00 | 75.20 | 75.20 | 12,036 |
| Dec 15, 2023 | 78.20 | 78.90 | 76.00 | 76.00 | 76.00 | 13,037 |
| *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.