Xer Tech Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.60	2.74	2.52	2.70	2.70	-	47,195
May 21, 2026	2.70	2.94	2.50	2.70	2.70	2.27%	27,193
May 20, 2026	2.50	2.70	2.44	2.64	2.64	-0.75%	98,491
May 19, 2026	2.60	2.70	2.44	2.66	2.66	0.76%	27,533
May 18, 2026	2.60	2.98	2.40	2.64	2.64	1.54%	87,779
May 15, 2026	2.66	3.08	2.40	2.60	2.60	-1.52%	25,067
May 13, 2026	2.78	3.26	2.48	2.64	2.64	-5.04%	39,189
May 12, 2026	2.80	3.20	2.56	2.78	2.78	3.73%	101,135
May 11, 2026	2.68	2.80	2.34	2.68	2.68	0.75%	86,075
May 8, 2026	2.40	2.78	2.40	2.66	2.66	8.13%	10,663
May 7, 2026	2.84	2.84	2.46	2.46	2.46	-13.38%	89,909
May 6, 2026	3.18	3.18	2.62	2.84	2.84	2.16%	14,309
May 5, 2026	2.84	3.30	2.64	2.78	2.78	-2.11%	62,457
May 4, 2026	2.60	3.14	2.60	2.84	2.84	9.23%	43,567
Apr 30, 2026	2.54	2.78	2.54	2.60	2.60	2.36%	13,414
Apr 29, 2026	2.72	2.82	2.50	2.54	2.54	-9.29%	16,064
Apr 28, 2026	2.80	2.82	2.52	2.80	2.80	2.19%	21,852
Apr 27, 2026	2.82	2.82	2.52	2.74	2.74	-0.72%	6,774
Apr 24, 2026	2.80	2.80	2.50	2.76	2.76	5.34%	3,434
Apr 23, 2026	2.48	2.66	2.48	2.62	2.62	-1.50%	5,724
Apr 22, 2026	2.68	2.68	2.52	2.66	2.66	-0.75%	75,251
Apr 21, 2026	2.76	2.76	2.56	2.68	2.68	-2.90%	24,638
Apr 20, 2026	2.66	2.90	2.58	2.76	2.76	-0.72%	31,078
Apr 17, 2026	2.84	2.90	2.60	2.78	2.78	-2.11%	201,278
Apr 16, 2026	2.52	2.88	2.52	2.84	2.84	8.40%	150,419
Apr 15, 2026	2.64	2.70	2.52	2.62	2.62	-3.68%	154,600
Apr 14, 2026	2.94	2.98	2.60	2.72	2.72	-6.85%	63,472
Apr 13, 2026	3.00	3.00	2.54	2.92	2.92	-	7,431
Apr 10, 2026	2.94	2.94	2.74	2.92	2.92	-1.35%	30,171
Apr 9, 2026	2.98	3.04	2.72	2.96	2.96	-0.67%	6,992
Apr 8, 2026	3.00	3.00	2.80	2.98	2.98	-1.32%	34,009
Apr 7, 2026	2.84	3.36	2.82	3.02	3.02	0.67%	121,466
Apr 2, 2026	2.72	3.00	2.70	3.00	3.00	6.38%	26,346
Apr 1, 2026	3.14	3.26	2.74	2.82	2.82	-10.76%	94,990
Mar 31, 2026	3.28	3.28	2.96	3.16	3.16	6.76%	3,252
Mar 30, 2026	2.88	2.98	2.80	2.96	2.96	2.07%	4,752
Mar 27, 2026	3.24	3.24	2.64	2.90	2.90	-9.38%	111,987
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