Xer Tech Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.76	2.84	2.56	2.62	2.62	-4.38%	50,033
Jun 12, 2026	2.64	2.96	2.62	2.74	2.74	-6.16%	83,080
Jun 11, 2026	2.98	3.08	2.74	2.92	2.92	-3.31%	64,448
Jun 10, 2026	2.70	3.02	2.54	3.02	3.02	11.85%	87,453
Jun 9, 2026	2.50	2.80	2.50	2.70	2.70	4.65%	141,489
Jun 8, 2026	2.66	3.04	2.44	2.58	2.58	-16.23%	368,927
Jun 5, 2026	3.48	3.52	2.70	3.08	3.08	-3.14%	199,049
Jun 4, 2026	3.32	3.32	3.02	3.18	3.18	-4.22%	63,630
Jun 3, 2026	3.70	3.70	3.18	3.32	3.32	-7.78%	216,541
Jun 2, 2026	3.54	3.90	3.10	3.60	3.60	2.27%	240,974
Jun 1, 2026	3.50	3.56	3.22	3.52	3.52	-1.12%	115,169
May 29, 2026	3.82	3.96	3.30	3.56	3.56	-6.32%	301,163
May 28, 2026	3.60	4.30	3.12	3.80	3.80	15.15%	702,692
May 27, 2026	2.52	3.94	2.50	3.30	3.30	32.00%	1,010,017
May 26, 2026	2.58	2.70	2.30	2.50	2.50	-	52,280
May 25, 2026	2.68	2.68	2.50	2.50	2.50	-7.41%	29,962
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