Xer Tech Holding AB (publ) (NGM:XER)
Sweden · Delayed Price · Currency is SEK 2.980
-0.180 (-5.70%)
At close: Mar 24, 2026
Xer Tech Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.72 | 3.26 | 2.72 | 3.20 | 3.20 | 7.38% | 39,521 |
| Mar 24, 2026 | 3.16 | 3.18 | 2.74 | 2.98 | 2.98 | -5.70% | 37,177 |
| Mar 23, 2026 | 3.38 | 3.38 | 2.90 | 3.16 | 3.16 | -6.51% | 33,584 |
| Mar 20, 2026 | 3.36 | 3.44 | 3.20 | 3.38 | 3.38 | 0.60% | 12,667 |
| Mar 19, 2026 | 3.46 | 3.48 | 3.16 | 3.36 | 3.36 | -6.15% | 55,250 |
| Mar 18, 2026 | 3.42 | 3.58 | 3.12 | 3.58 | 3.58 | 8.48% | 13,204 |
| Mar 17, 2026 | 3.48 | 3.48 | 3.28 | 3.30 | 3.30 | -1.20% | 20,374 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.30 | 3.34 | 3.34 | -8.74% | 43,522 |
| Mar 13, 2026 | 3.24 | 3.94 | 3.24 | 3.66 | 3.66 | 7.65% | 29,401 |
| Mar 12, 2026 | 3.50 | 3.74 | 3.40 | 3.40 | 3.40 | -5.03% | 39,486 |
| Mar 11, 2026 | 3.84 | 3.92 | 3.50 | 3.58 | 3.58 | -9.14% | 26,014 |
| Mar 10, 2026 | 4.18 | 4.18 | 3.74 | 3.94 | 3.94 | -5.74% | 22,381 |
| Mar 9, 2026 | 4.00 | 4.36 | 3.62 | 4.18 | 4.18 | 3.98% | 121,635 |
| Mar 6, 2026 | 3.66 | 4.12 | 3.64 | 4.02 | 4.02 | 0.50% | 38,152 |
| Mar 5, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 46,250 |
| Mar 4, 2026 | 4.00 | 4.20 | 3.88 | 4.12 | 4.12 | 4.57% | 49,764 |
| Mar 3, 2026 | 3.64 | 3.98 | 3.50 | 3.94 | 3.94 | 8.24% | 85,719 |
| Mar 2, 2026 | 3.72 | 4.18 | 3.36 | 3.64 | 3.64 | 4.00% | 67,843 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.32 | 3.50 | 3.50 | 6.06% | 86,284 |
| Feb 26, 2026 | 3.54 | 3.80 | 3.30 | 3.30 | 3.30 | -4.07% | 36,532 |
| Feb 25, 2026 | 3.16 | 3.48 | 3.16 | 3.44 | 3.44 | 10.26% | 13,762 |
| Feb 24, 2026 | 3.20 | 3.26 | 2.94 | 3.12 | 3.12 | -2.50% | 69,720 |
| Feb 23, 2026 | 3.66 | 3.66 | 2.92 | 3.20 | 3.20 | -12.57% | 121,441 |
| Feb 20, 2026 | 3.40 | 3.66 | 3.38 | 3.66 | 3.66 | 8.28% | 20,887 |
| Feb 19, 2026 | 3.66 | 3.66 | 3.16 | 3.38 | 3.38 | -6.11% | 101,060 |
| Feb 18, 2026 | 4.38 | 4.38 | 3.58 | 3.60 | 3.60 | -2.70% | 26,818 |
| Feb 17, 2026 | 3.68 | 4.12 | 3.60 | 3.70 | 3.70 | 1.65% | 18,665 |
| Feb 16, 2026 | 4.64 | 4.64 | 3.58 | 3.64 | 3.64 | -16.51% | 113,443 |
| Feb 13, 2026 | 4.24 | 4.62 | 4.10 | 4.36 | 4.36 | 7.39% | 58,053 |
| Feb 12, 2026 | 3.86 | 4.14 | 3.68 | 4.06 | 4.06 | 1.00% | 47,612 |
| Feb 11, 2026 | 4.02 | 4.64 | 4.02 | 4.02 | 4.02 | 1.52% | 48,327 |
| Feb 10, 2026 | 4.00 | 4.10 | 3.96 | 3.96 | 3.96 | 2.59% | 14,685 |
| Feb 9, 2026 | 3.78 | 4.36 | 3.62 | 3.86 | 3.86 | -1.53% | 40,179 |
| Feb 6, 2026 | 3.94 | 4.16 | 3.32 | 3.92 | 3.92 | 12.00% | 95,610 |
| Feb 5, 2026 | 3.98 | 4.00 | 3.50 | 3.50 | 3.50 | -20.81% | 132,013 |
| Feb 4, 2026 | 4.78 | 5.00 | 3.94 | 4.42 | 4.42 | -8.30% | 169,518 |
| Feb 3, 2026 | 5.35 | 5.35 | 4.52 | 4.82 | 4.82 | 8.07% | 29,126 |
| Feb 2, 2026 | 4.68 | 4.92 | 4.46 | 4.46 | 4.46 | -5.91% | 2,396 |
| Jan 30, 2026 | 4.78 | 4.78 | 4.48 | 4.74 | 4.74 | 1.72% | 12,688 |