Xer Tech Holding AB (publ) (NGM:XER)
Sweden · Delayed Price · Currency is SEK 2.780
-0.060 (-2.11%)
At close: May 5, 2026
Xer Tech Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |