Xer Tech Holding AB (publ) (NGM:XER)
Sweden · Delayed Price · Currency is SEK 2.280
-0.060 (-2.56%)
At close: Sep 24, 2026
Xer Tech Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.30 | 2.42 | 2.04 | 2.34 | 2.34 | -3.31% | 130,873 |
| Sep 22, 2026 | 2.58 | 2.58 | 2.30 | 2.42 | 2.42 | -6.92% | 183,837 |
| Sep 21, 2026 | 2.60 | 2.60 | 2.40 | 2.60 | 2.60 | - | 35,394 |
| Sep 18, 2026 | 2.54 | 2.76 | 2.42 | 2.60 | 2.60 | 2.36% | 77,519 |
| Sep 17, 2026 | 2.54 | 2.74 | 2.44 | 2.54 | 2.54 | -1.55% | 71,882 |
| Sep 16, 2026 | 2.86 | 2.86 | 2.48 | 2.58 | 2.58 | -7.86% | 111,564 |
| Sep 15, 2026 | 2.44 | 3.14 | 2.26 | 2.80 | 2.80 | 19.66% | 294,061 |
| Sep 14, 2026 | 2.50 | 2.68 | 2.22 | 2.34 | 2.34 | -7.14% | 72,116 |
| Sep 11, 2026 | 2.54 | 2.74 | 2.14 | 2.52 | 2.52 | -0.79% | 37,119 |
| Sep 10, 2026 | 2.56 | 2.64 | 2.04 | 2.54 | 2.54 | 8.55% | 145,820 |
| Sep 9, 2026 | 2.60 | 2.62 | 2.32 | 2.34 | 2.34 | -11.36% | 399,218 |
| Sep 8, 2026 | 2.94 | 3.00 | 2.64 | 2.64 | 2.64 | -11.41% | 298,950 |
| Sep 7, 2026 | 2.98 | 3.12 | 2.66 | 2.98 | 2.98 | -1.32% | 65,538 |
| Sep 4, 2026 | 3.16 | 3.16 | 2.96 | 3.02 | 3.02 | -2.58% | 52,033 |
| Sep 3, 2026 | 3.08 | 3.18 | 3.00 | 3.10 | 3.10 | 0.65% | 62,695 |
| Sep 2, 2026 | 3.14 | 3.18 | 3.00 | 3.08 | 3.08 | -1.91% | 72,333 |
| Sep 1, 2026 | 3.16 | 3.36 | 3.00 | 3.14 | 3.14 | -0.63% | 41,531 |
| Aug 31, 2026 | 3.30 | 3.56 | 3.08 | 3.16 | 3.16 | -3.66% | 156,784 |
| Aug 28, 2026 | 3.22 | 3.30 | 3.08 | 3.28 | 3.28 | 2.50% | 52,170 |
| Aug 27, 2026 | 3.16 | 3.34 | 3.02 | 3.20 | 3.20 | 1.27% | 48,375 |
| Aug 26, 2026 | 2.74 | 3.30 | 1.85 | 3.16 | 3.16 | -7.60% | 428,405 |
| Aug 25, 2026 | 3.34 | 3.54 | 3.28 | 3.42 | 3.42 | -1.72% | 74,731 |
| Aug 24, 2026 | 3.36 | 3.48 | 3.20 | 3.48 | 3.48 | 1.75% | 141,676 |
| Aug 21, 2026 | 3.34 | 3.60 | 3.32 | 3.42 | 3.42 | 0.59% | 56,091 |
| Aug 20, 2026 | 3.48 | 3.48 | 3.28 | 3.40 | 3.40 | -2.30% | 87,983 |
| Aug 19, 2026 | 3.32 | 3.88 | 3.30 | 3.48 | 3.48 | 5.45% | 214,585 |
| Aug 18, 2026 | 3.40 | 3.44 | 3.08 | 3.30 | 3.30 | -5.17% | 344,945 |
| Aug 17, 2026 | 3.62 | 3.64 | 3.40 | 3.48 | 3.48 | -3.33% | 200,309 |
| Aug 14, 2026 | 3.60 | 3.70 | 3.44 | 3.60 | 3.60 | -1.10% | 277,713 |
| Aug 13, 2026 | 4.00 | 4.06 | 3.54 | 3.64 | 3.64 | -9.00% | 238,486 |
| Aug 12, 2026 | 3.98 | 4.16 | 3.78 | 4.00 | 4.00 | -1.96% | 383,937 |
| Aug 11, 2026 | 4.24 | 4.38 | 4.00 | 4.08 | 4.08 | -4.67% | 479,641 |
| Aug 10, 2026 | 4.20 | 4.38 | 4.12 | 4.28 | 4.28 | 0.94% | 274,098 |
| Aug 7, 2026 | 4.28 | 4.40 | 4.04 | 4.24 | 4.24 | -0.47% | 377,942 |
| Aug 6, 2026 | 4.08 | 4.46 | 3.86 | 4.26 | 4.26 | 6.50% | 413,349 |
| Aug 5, 2026 | 3.88 | 4.08 | 3.78 | 4.00 | 4.00 | 2.56% | 239,573 |
| Aug 4, 2026 | 4.00 | 4.14 | 3.66 | 3.90 | 3.90 | -0.51% | 624,740 |
| Aug 3, 2026 | 3.36 | 4.16 | 3.14 | 3.92 | 3.92 | 15.98% | 1,098,766 |
| Jul 31, 2026 | 3.40 | 3.62 | 3.12 | 3.38 | 3.38 | -7.14% | 113,095 |
| Jul 30, 2026 | 3.16 | 3.68 | 3.14 | 3.64 | 3.64 | 11.66% | 166,090 |
| Jul 29, 2026 | 3.16 | 3.40 | 3.06 | 3.26 | 3.26 | -1.21% | 121,802 |
| Jul 28, 2026 | 3.24 | 3.36 | 3.16 | 3.30 | 3.30 | 2.48% | 68,659 |
| Jul 27, 2026 | 3.16 | 3.22 | 3.00 | 3.22 | 3.22 | 1.90% | 135,565 |
| Jul 24, 2026 | 3.30 | 3.30 | 3.08 | 3.16 | 3.16 | -5.39% | 109,676 |
| Jul 23, 2026 | 3.44 | 3.50 | 3.20 | 3.34 | 3.34 | -2.34% | 72,873 |
| Jul 22, 2026 | 3.26 | 3.44 | 3.16 | 3.42 | 3.42 | 6.21% | 72,392 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.00 | 3.22 | 3.22 | 1.90% | 63,742 |
| Jul 20, 2026 | 3.08 | 3.34 | 2.98 | 3.16 | 3.16 | -0.63% | 30,028 |
| Jul 17, 2026 | 3.12 | 3.18 | 2.90 | 3.18 | 3.18 | -3.05% | 195,103 |
| Jul 16, 2026 | 3.42 | 3.42 | 3.02 | 3.28 | 3.28 | -0.61% | 51,111 |