Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,351.42 -2.61 (-0.05%) Dow
38,884.03 +76.70 (+0.20%) Nasdaq
17,167.86 -20.04 (-0.12%) Bitcoin USD
71,053.24 -51.66 (-0.07%) CMC Crypto 200
1,519.58 -5.22 (-0.34%)
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:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 84.40 | 87.80 | 84.40 | 85.90 | 85.90 | 17,742 |
| 04 Jun 2024 | 86.00 | 86.10 | 84.30 | 84.30 | 84.30 | 2,988 |
| 03 Jun 2024 | 87.90 | 88.30 | 85.30 | 86.00 | 86.00 | 8,559 |
| 31 May 2024 | 91.60 | 91.60 | 88.00 | 88.00 | 88.00 | 12,416 |
| 30 May 2024 | 92.10 | 92.50 | 89.80 | 89.80 | 89.80 | 1,726 |
| 29 May 2024 | 94.40 | 94.50 | 90.90 | 91.90 | 91.90 | 3,675 |
| 28 May 2024 | 94.50 | 95.40 | 91.40 | 94.40 | 94.40 | 3,873 |
| 27 May 2024 | 90.00 | 95.50 | 90.00 | 94.50 | 94.50 | 4,480 |
| 24 May 2024 | 88.90 | 91.20 | 86.60 | 89.20 | 89.20 | 8,344 |
| 23 May 2024 | 90.40 | 91.80 | 88.40 | 89.00 | 89.00 | 6,564 |
| 22 May 2024 | 93.30 | 93.30 | 88.80 | 90.40 | 90.40 | 4,789 |
| 21 May 2024 | 94.60 | 94.60 | 92.90 | 93.30 | 93.30 | 916 |
| 20 May 2024 | 92.70 | 98.60 | 92.30 | 94.60 | 94.60 | 11,560 |
| 17 May 2024 | 89.80 | 98.90 | 89.80 | 92.60 | 92.60 | 14,490 |
| 17 May 2024 | 0.5 Dividend | |||||
| 16 May 2024 | 91.40 | 92.10 | 89.40 | 90.30 | 89.80 | 9,800 |
| 15 May 2024 | 86.80 | 92.20 | 86.00 | 91.40 | 90.89 | 14,523 |
| 14 May 2024 | 84.80 | 87.80 | 82.00 | 87.70 | 87.21 | 11,295 |
| 13 May 2024 | 87.40 | 87.40 | 81.00 | 85.60 | 85.13 | 23,573 |
| 10 May 2024 | 88.90 | 91.30 | 86.00 | 87.80 | 87.31 | 21,861 |
| 08 May 2024 | 95.40 | 95.40 | 88.20 | 88.80 | 88.31 | 21,816 |
| 07 May 2024 | 95.50 | 99.80 | 93.10 | 94.70 | 94.18 | 5,883 |
| 06 May 2024 | 96.00 | 100.00 | 91.50 | 100.00 | 99.45 | 14,861 |
| 03 May 2024 | 95.50 | 98.90 | 90.10 | 98.50 | 97.95 | 3,017 |
| 02 May 2024 | 92.60 | 95.50 | 90.70 | 95.50 | 94.97 | 3,979 |
| 30 Apr 2024 | 94.00 | 95.90 | 91.20 | 92.60 | 92.09 | 5,689 |
| 29 Apr 2024 | 96.50 | 99.60 | 94.00 | 94.00 | 93.48 | 7,505 |
| 26 Apr 2024 | 91.00 | 100.20 | 88.00 | 96.40 | 95.87 | 20,469 |
| 25 Apr 2024 | 98.00 | 103.80 | 90.00 | 90.90 | 90.40 | 40,401 |
| 24 Apr 2024 | 96.00 | 98.40 | 96.00 | 98.00 | 97.46 | 4,466 |
| 23 Apr 2024 | 99.20 | 99.20 | 96.00 | 97.30 | 96.76 | 4,715 |
| 22 Apr 2024 | 99.20 | 99.90 | 97.90 | 98.90 | 98.35 | 4,751 |
| 19 Apr 2024 | 100.60 | 100.80 | 99.00 | 99.90 | 99.35 | 5,031 |
| 18 Apr 2024 | 104.80 | 105.00 | 100.00 | 100.80 | 100.24 | 8,581 |
| 17 Apr 2024 | 98.00 | 104.80 | 98.00 | 104.80 | 104.22 | 22,777 |
| 16 Apr 2024 | 97.50 | 100.00 | 96.50 | 98.00 | 97.46 | 7,006 |
| 15 Apr 2024 | 98.90 | 104.00 | 96.00 | 97.50 | 96.96 | 5,655 |
| 12 Apr 2024 | 98.50 | 104.00 | 97.00 | 98.90 | 98.35 | 9,106 |
| 11 Apr 2024 | 95.70 | 99.50 | 93.60 | 98.50 | 97.95 | 6,303 |
| 10 Apr 2024 | 98.80 | 99.90 | 94.30 | 95.70 | 95.17 | 17,975 |
| 09 Apr 2024 | 92.50 | 104.20 | 90.80 | 98.70 | 98.15 | 30,728 |
| 08 Apr 2024 | 88.10 | 93.50 | 87.20 | 92.50 | 91.99 | 9,657 |
| 05 Apr 2024 | 89.00 | 89.00 | 86.40 | 88.20 | 87.71 | 6,973 |
| 04 Apr 2024 | 87.00 | 88.50 | 86.00 | 86.00 | 85.52 | 5,611 |
| 03 Apr 2024 | 85.00 | 88.90 | 85.00 | 87.00 | 86.52 | 10,511 |
| 02 Apr 2024 | 84.60 | 87.80 | 82.00 | 84.00 | 83.53 | 11,985 |
| 28 Mar 2024 | 78.80 | 84.60 | 77.70 | 84.60 | 84.13 | 6,275 |
| 27 Mar 2024 | 78.60 | 80.90 | 78.50 | 79.50 | 79.06 | 4,868 |
| 26 Mar 2024 | 78.40 | 80.20 | 78.40 | 79.00 | 78.56 | 5,670 |
| 25 Mar 2024 | 78.00 | 81.40 | 76.20 | 78.40 | 77.97 | 4,214 |
| 22 Mar 2024 | 75.00 | 85.10 | 74.50 | 78.10 | 77.67 | 20,541 |
| 21 Mar 2024 | 73.00 | 79.00 | 72.40 | 77.90 | 77.47 | 11,804 |
| 20 Mar 2024 | 72.00 | 74.60 | 71.00 | 74.00 | 73.59 | 10,585 |
| 19 Mar 2024 | 72.30 | 73.20 | 71.20 | 71.30 | 70.91 | 3,761 |
| 18 Mar 2024 | 73.00 | 73.20 | 70.80 | 72.30 | 71.90 | 9,182 |
| 15 Mar 2024 | 71.90 | 74.90 | 70.30 | 73.00 | 72.60 | 8,757 |
| 14 Mar 2024 | 73.00 | 73.50 | 70.10 | 71.90 | 71.50 | 12,334 |
| 13 Mar 2024 | 74.60 | 74.60 | 73.30 | 73.50 | 73.09 | 4,065 |
| 12 Mar 2024 | 74.20 | 74.30 | 73.50 | 74.30 | 73.89 | 4,985 |
| 11 Mar 2024 | 74.20 | 75.20 | 73.90 | 74.30 | 73.89 | 2,236 |
| 08 Mar 2024 | 73.70 | 76.00 | 73.10 | 74.20 | 73.79 | 3,542 |
| 07 Mar 2024 | 75.10 | 76.30 | 73.00 | 73.70 | 73.29 | 17,966 |
| 06 Mar 2024 | 76.10 | 76.30 | 75.00 | 75.20 | 74.78 | 2,127 |
| 05 Mar 2024 | 76.90 | 77.40 | 75.10 | 76.30 | 75.88 | 4,233 |
| 04 Mar 2024 | 77.30 | 77.40 | 76.90 | 77.00 | 76.57 | 6,103 |
| 01 Mar 2024 | 78.90 | 78.90 | 77.10 | 77.30 | 76.87 | 4,797 |
| 29 Feb 2024 | 79.10 | 79.50 | 78.10 | 78.90 | 78.46 | 2,243 |
| 28 Feb 2024 | 79.00 | 79.40 | 78.50 | 79.10 | 78.66 | 2,178 |
| 27 Feb 2024 | 78.90 | 79.10 | 78.10 | 79.00 | 78.56 | 3,607 |
| 26 Feb 2024 | 78.50 | 79.90 | 78.50 | 79.00 | 78.56 | 1,069 |
| 23 Feb 2024 | 80.00 | 80.70 | 78.40 | 79.30 | 78.86 | 2,136 |
| 22 Feb 2024 | 80.70 | 80.70 | 79.00 | 79.00 | 78.56 | 2,339 |
| 21 Feb 2024 | 78.70 | 79.80 | 78.00 | 79.80 | 79.36 | 6,043 |
| 20 Feb 2024 | 80.30 | 80.70 | 78.70 | 78.70 | 78.26 | 5,064 |
| 19 Feb 2024 | 78.60 | 80.90 | 78.60 | 80.30 | 79.86 | 5,269 |
| 16 Feb 2024 | 77.30 | 81.00 | 77.30 | 80.00 | 79.56 | 5,559 |
| 15 Feb 2024 | 78.30 | 81.30 | 77.20 | 77.30 | 76.87 | 8,341 |
| 14 Feb 2024 | 82.00 | 82.00 | 78.10 | 78.90 | 78.46 | 8,113 |
| 13 Feb 2024 | 80.80 | 82.70 | 80.80 | 82.00 | 81.55 | 835 |
| 12 Feb 2024 | 83.00 | 83.70 | 80.50 | 80.50 | 80.05 | 9,035 |
| 09 Feb 2024 | 81.50 | 83.80 | 81.00 | 83.50 | 83.04 | 12,818 |
| 08 Feb 2024 | 89.00 | 89.00 | 77.80 | 81.50 | 81.05 | 24,932 |
| 07 Feb 2024 | 80.30 | 86.40 | 80.30 | 85.80 | 85.32 | 15,777 |
| 06 Feb 2024 | 83.00 | 83.60 | 81.10 | 83.30 | 82.84 | 11,280 |
| 05 Feb 2024 | 83.20 | 83.70 | 82.00 | 83.00 | 82.54 | 4,673 |
| 02 Feb 2024 | 80.00 | 82.20 | 80.00 | 82.00 | 81.55 | 12,212 |
| 01 Feb 2024 | 80.00 | 80.30 | 77.40 | 80.00 | 79.56 | 8,502 |
| 31 Jan 2024 | 77.30 | 80.00 | 77.00 | 80.00 | 79.56 | 3,325 |
| 30 Jan 2024 | 79.10 | 80.20 | 77.30 | 77.30 | 76.87 | 1,273 |
| 29 Jan 2024 | 78.10 | 80.90 | 77.30 | 79.10 | 78.66 | 14,009 |
| 26 Jan 2024 | 77.70 | 79.60 | 77.50 | 78.10 | 77.67 | 3,705 |
| 25 Jan 2024 | 79.00 | 79.80 | 77.20 | 77.70 | 77.27 | 3,523 |
| 24 Jan 2024 | 79.00 | 79.30 | 77.50 | 77.90 | 77.47 | 8,017 |
| 23 Jan 2024 | 80.60 | 81.30 | 79.00 | 79.00 | 78.56 | 1,979 |
| 22 Jan 2024 | 80.00 | 83.40 | 79.50 | 80.60 | 80.15 | 10,365 |
| 19 Jan 2024 | 83.40 | 83.40 | 79.30 | 80.00 | 79.56 | 6,093 |
| 18 Jan 2024 | 79.30 | 81.80 | 79.20 | 80.70 | 80.25 | 4,758 |
| 17 Jan 2024 | 81.10 | 81.10 | 78.10 | 79.00 | 78.56 | 4,382 |
| 16 Jan 2024 | 80.30 | 81.80 | 78.70 | 78.80 | 78.36 | 4,241 |
| 15 Jan 2024 | 82.30 | 83.00 | 80.30 | 80.30 | 79.86 | 3,524 |
| *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.