Singapore markets close in 6 hours 47 minutes
Straits Times Index
3,286.76 -3.94 (-0.12%) Nikkei
38,095.88 -133.23 (-0.35%) Hang Seng
18,872.22 -91.46 (-0.48%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,367.75 +530.32 (+0.87%) CMC Crypto 200
1,266.85 -45.78 (-3.49%)
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:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 88.90 | 91.30 | 86.00 | 87.80 | 87.80 | 21,861 |
| 08 May 2024 | 95.40 | 95.40 | 88.20 | 88.80 | 88.80 | 21,816 |
| 07 May 2024 | 95.50 | 99.80 | 93.10 | 94.70 | 94.70 | 5,883 |
| 06 May 2024 | 96.00 | 100.00 | 91.50 | 100.00 | 100.00 | 14,861 |
| 03 May 2024 | 95.50 | 98.90 | 90.10 | 98.50 | 98.50 | 3,017 |
| 02 May 2024 | 92.60 | 95.50 | 90.70 | 95.50 | 95.50 | 3,979 |
| 30 Apr 2024 | 94.00 | 95.90 | 91.20 | 92.60 | 92.60 | 5,689 |
| 29 Apr 2024 | 96.50 | 99.60 | 94.00 | 94.00 | 94.00 | 7,505 |
| 26 Apr 2024 | 91.00 | 100.20 | 88.00 | 96.40 | 96.40 | 20,469 |
| 25 Apr 2024 | 98.00 | 103.80 | 90.00 | 90.90 | 90.90 | 40,401 |
| 24 Apr 2024 | 96.00 | 98.40 | 96.00 | 98.00 | 98.00 | 4,466 |
| 23 Apr 2024 | 99.20 | 99.20 | 96.00 | 97.30 | 97.30 | 4,715 |
| 22 Apr 2024 | 99.20 | 99.90 | 97.90 | 98.90 | 98.90 | 4,751 |
| 19 Apr 2024 | 100.60 | 100.80 | 99.00 | 99.90 | 99.90 | 5,031 |
| 18 Apr 2024 | 104.80 | 105.00 | 100.00 | 100.80 | 100.80 | 8,581 |
| 17 Apr 2024 | 98.00 | 104.80 | 98.00 | 104.80 | 104.80 | 22,777 |
| 16 Apr 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 98.00 | 7,006 |
| 15 Apr 2024 | 98.90 | 104.00 | 96.00 | 97.50 | 97.50 | 5,655 |
| 12 Apr 2024 | 98.50 | 104.00 | 97.00 | 98.90 | 98.90 | 9,106 |
| 11 Apr 2024 | 95.70 | 99.50 | 93.60 | 98.50 | 98.50 | 6,303 |
| 10 Apr 2024 | 98.80 | 99.90 | 94.30 | 95.70 | 95.70 | 17,975 |
| 09 Apr 2024 | 92.50 | 104.20 | 90.80 | 98.70 | 98.70 | 30,728 |
| 08 Apr 2024 | 88.10 | 93.50 | 87.20 | 92.50 | 92.50 | 9,657 |
| 05 Apr 2024 | 89.00 | 89.00 | 86.40 | 88.20 | 88.20 | 6,973 |
| 04 Apr 2024 | 87.00 | 88.50 | 86.00 | 86.00 | 86.00 | 5,611 |
| 03 Apr 2024 | 85.00 | 88.90 | 85.00 | 87.00 | 87.00 | 10,511 |
| 02 Apr 2024 | 84.60 | 87.80 | 82.00 | 84.00 | 84.00 | 11,985 |
| 28 Mar 2024 | 78.80 | 84.60 | 77.70 | 84.60 | 84.60 | 6,275 |
| 27 Mar 2024 | 78.60 | 80.90 | 78.50 | 79.50 | 79.50 | 4,868 |
| 26 Mar 2024 | 78.40 | 80.20 | 78.40 | 79.00 | 79.00 | 5,670 |
| 25 Mar 2024 | 78.00 | 81.40 | 76.20 | 78.40 | 78.40 | 4,214 |
| 22 Mar 2024 | 75.00 | 85.10 | 74.50 | 78.10 | 78.10 | 20,541 |
| 21 Mar 2024 | 73.00 | 79.00 | 72.40 | 77.90 | 77.90 | 11,804 |
| 20 Mar 2024 | 72.00 | 74.60 | 71.00 | 74.00 | 74.00 | 10,585 |
| 19 Mar 2024 | 72.30 | 73.20 | 71.20 | 71.30 | 71.30 | 3,761 |
| 18 Mar 2024 | 73.00 | 73.20 | 70.80 | 72.30 | 72.30 | 9,182 |
| 15 Mar 2024 | 71.90 | 74.90 | 70.30 | 73.00 | 73.00 | 8,757 |
| 14 Mar 2024 | 73.00 | 73.50 | 70.10 | 71.90 | 71.90 | 12,334 |
| 13 Mar 2024 | 74.60 | 74.60 | 73.30 | 73.50 | 73.50 | 4,065 |
| 12 Mar 2024 | 74.20 | 74.30 | 73.50 | 74.30 | 74.30 | 4,985 |
| 11 Mar 2024 | 74.20 | 75.20 | 73.90 | 74.30 | 74.30 | 2,236 |
| 08 Mar 2024 | 73.70 | 76.00 | 73.10 | 74.20 | 74.20 | 3,542 |
| 07 Mar 2024 | 75.10 | 76.30 | 73.00 | 73.70 | 73.70 | 17,966 |
| 06 Mar 2024 | 76.10 | 76.30 | 75.00 | 75.20 | 75.20 | 2,127 |
| 05 Mar 2024 | 76.90 | 77.40 | 75.10 | 76.30 | 76.30 | 4,233 |
| 04 Mar 2024 | 77.30 | 77.40 | 76.90 | 77.00 | 77.00 | 6,103 |
| 01 Mar 2024 | 78.90 | 78.90 | 77.10 | 77.30 | 77.30 | 4,797 |
| 29 Feb 2024 | 79.10 | 79.50 | 78.10 | 78.90 | 78.90 | 2,243 |
| 28 Feb 2024 | 79.00 | 79.40 | 78.50 | 79.10 | 79.10 | 2,178 |
| 27 Feb 2024 | 78.90 | 79.10 | 78.10 | 79.00 | 79.00 | 3,607 |
| 26 Feb 2024 | 78.50 | 79.90 | 78.50 | 79.00 | 79.00 | 1,069 |
| 23 Feb 2024 | 80.00 | 80.70 | 78.40 | 79.30 | 79.30 | 2,136 |
| 22 Feb 2024 | 80.70 | 80.70 | 79.00 | 79.00 | 79.00 | 2,339 |
| 21 Feb 2024 | 78.70 | 79.80 | 78.00 | 79.80 | 79.80 | 6,043 |
| 20 Feb 2024 | 80.30 | 80.70 | 78.70 | 78.70 | 78.70 | 5,064 |
| 19 Feb 2024 | 78.60 | 80.90 | 78.60 | 80.30 | 80.30 | 5,269 |
| 16 Feb 2024 | 77.30 | 81.00 | 77.30 | 80.00 | 80.00 | 5,559 |
| 15 Feb 2024 | 78.30 | 81.30 | 77.20 | 77.30 | 77.30 | 8,341 |
| 14 Feb 2024 | 82.00 | 82.00 | 78.10 | 78.90 | 78.90 | 8,113 |
| 13 Feb 2024 | 80.80 | 82.70 | 80.80 | 82.00 | 82.00 | 835 |
| 12 Feb 2024 | 83.00 | 83.70 | 80.50 | 80.50 | 80.50 | 9,035 |
| 09 Feb 2024 | 81.50 | 83.80 | 81.00 | 83.50 | 83.50 | 12,818 |
| 08 Feb 2024 | 89.00 | 89.00 | 77.80 | 81.50 | 81.50 | 24,932 |
| 07 Feb 2024 | 80.30 | 86.40 | 80.30 | 85.80 | 85.80 | 15,777 |
| 06 Feb 2024 | 83.00 | 83.60 | 81.10 | 83.30 | 83.30 | 11,280 |
| 05 Feb 2024 | 83.20 | 83.70 | 82.00 | 83.00 | 83.00 | 4,673 |
| 02 Feb 2024 | 80.00 | 82.20 | 80.00 | 82.00 | 82.00 | 12,212 |
| 01 Feb 2024 | 80.00 | 80.30 | 77.40 | 80.00 | 80.00 | 8,502 |
| 31 Jan 2024 | 77.30 | 80.00 | 77.00 | 80.00 | 80.00 | 3,325 |
| 30 Jan 2024 | 79.10 | 80.20 | 77.30 | 77.30 | 77.30 | 1,273 |
| 29 Jan 2024 | 78.10 | 80.90 | 77.30 | 79.10 | 79.10 | 14,009 |
| 26 Jan 2024 | 77.70 | 79.60 | 77.50 | 78.10 | 78.10 | 3,705 |
| 25 Jan 2024 | 79.00 | 79.80 | 77.20 | 77.70 | 77.70 | 3,523 |
| 24 Jan 2024 | 79.00 | 79.30 | 77.50 | 77.90 | 77.90 | 8,017 |
| 23 Jan 2024 | 80.60 | 81.30 | 79.00 | 79.00 | 79.00 | 1,979 |
| 22 Jan 2024 | 80.00 | 83.40 | 79.50 | 80.60 | 80.60 | 10,365 |
| 19 Jan 2024 | 83.40 | 83.40 | 79.30 | 80.00 | 80.00 | 6,093 |
| 18 Jan 2024 | 79.30 | 81.80 | 79.20 | 80.70 | 80.70 | 4,758 |
| 17 Jan 2024 | 81.10 | 81.10 | 78.10 | 79.00 | 79.00 | 4,382 |
| 16 Jan 2024 | 80.30 | 81.80 | 78.70 | 78.80 | 78.80 | 4,241 |
| 15 Jan 2024 | 82.30 | 83.00 | 80.30 | 80.30 | 80.30 | 3,524 |
| 12 Jan 2024 | 80.50 | 83.90 | 80.50 | 82.40 | 82.40 | 11,215 |
| 11 Jan 2024 | 83.60 | 83.60 | 79.10 | 80.20 | 80.20 | 10,022 |
| 10 Jan 2024 | 83.50 | 84.80 | 78.90 | 79.10 | 79.10 | 7,597 |
| 09 Jan 2024 | 80.00 | 83.90 | 80.00 | 83.50 | 83.50 | 13,806 |
| 08 Jan 2024 | 79.00 | 81.70 | 79.00 | 79.40 | 79.40 | 5,526 |
| 05 Jan 2024 | 80.20 | 80.20 | 78.90 | 79.00 | 79.00 | 4,280 |
| 04 Jan 2024 | 79.90 | 80.30 | 79.30 | 80.20 | 80.20 | 2,960 |
| 03 Jan 2024 | 78.70 | 80.90 | 78.50 | 79.90 | 79.90 | 13,754 |
| 02 Jan 2024 | 76.90 | 78.80 | 75.80 | 78.60 | 78.60 | 8,901 |
| 29 Dec 2023 | 76.70 | 77.00 | 74.80 | 76.40 | 76.40 | 21,299 |
| 28 Dec 2023 | 75.80 | 77.00 | 75.10 | 75.90 | 75.90 | 9,896 |
| 27 Dec 2023 | 75.50 | 77.50 | 75.10 | 75.80 | 75.80 | 26,788 |
| 22 Dec 2023 | 75.10 | 75.50 | 74.50 | 75.10 | 75.10 | 19,862 |
| 21 Dec 2023 | 75.20 | 75.60 | 75.00 | 75.10 | 75.10 | 11,277 |
| 20 Dec 2023 | 75.50 | 78.10 | 75.00 | 75.20 | 75.20 | 18,402 |
| 19 Dec 2023 | 75.00 | 78.00 | 75.00 | 75.50 | 75.50 | 12,514 |
| 18 Dec 2023 | 76.00 | 76.90 | 75.00 | 75.20 | 75.20 | 12,036 |
| 15 Dec 2023 | 78.20 | 78.90 | 76.00 | 76.00 | 76.00 | 13,037 |
| 14 Dec 2023 | 75.80 | 78.40 | 75.20 | 76.10 | 76.10 | 8,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.