Xer Tech Holding AB (publ) (NGM:XER)
Sweden · Delayed Price · Currency is SEK 3.160
-0.180 (-5.39%)
At close: Jul 24, 2026
Xer Tech Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 3.50 | 3.50 | 3.16 | 3.30 | 3.30 | -5.71% | 149,337 |
| Jul 14, 2026 | 3.48 | 3.66 | 3.22 | 3.50 | 3.50 | -8.38% | 236,981 |
| Jul 13, 2026 | 3.72 | 3.90 | 3.48 | 3.82 | 3.82 | 2.69% | 84,050 |
| Jul 10, 2026 | 3.78 | 3.78 | 3.50 | 3.72 | 3.72 | 2.20% | 84,738 |
| Jul 9, 2026 | 3.52 | 3.66 | 3.32 | 3.64 | 3.64 | 3.41% | 91,092 |
| Jul 8, 2026 | 3.46 | 3.54 | 3.28 | 3.52 | 3.52 | 1.73% | 85,725 |
| Jul 7, 2026 | 3.40 | 3.52 | 3.24 | 3.46 | 3.46 | 5.49% | 85,522 |
| Jul 6, 2026 | 3.52 | 3.68 | 3.26 | 3.28 | 3.28 | -8.38% | 130,087 |
| Jul 3, 2026 | 3.36 | 3.70 | 3.32 | 3.58 | 3.58 | 4.68% | 54,410 |
| Jul 2, 2026 | 3.44 | 3.48 | 3.26 | 3.42 | 3.42 | -2.29% | 64,034 |
| Jul 1, 2026 | 3.60 | 3.74 | 3.30 | 3.50 | 3.50 | -2.78% | 119,505 |
| Jun 30, 2026 | 3.46 | 3.72 | 3.46 | 3.60 | 3.60 | 5.26% | 74,411 |
| Jun 29, 2026 | 3.68 | 3.80 | 3.24 | 3.42 | 3.42 | -7.07% | 148,909 |
| Jun 26, 2026 | 3.92 | 3.92 | 3.24 | 3.68 | 3.68 | -6.60% | 307,909 |
| Jun 25, 2026 | 4.32 | 4.32 | 3.62 | 3.94 | 3.94 | -9.63% | 468,136 |
| Jun 24, 2026 | 4.60 | 4.60 | 4.02 | 4.36 | 4.36 | -5.63% | 549,121 |
| Jun 23, 2026 | 4.08 | 4.78 | 3.78 | 4.62 | 4.62 | 17.86% | 1,615,711 |
| Jun 22, 2026 | 4.24 | 4.70 | 3.76 | 3.92 | 3.92 | 12.00% | 2,073,676 |
| Jun 18, 2026 | 3.12 | 4.30 | 3.10 | 3.50 | 3.50 | 16.67% | 2,009,889 |
| Jun 17, 2026 | 2.60 | 3.36 | 2.60 | 3.00 | 3.00 | 16.28% | 271,489 |
| Jun 16, 2026 | 2.62 | 2.62 | 2.40 | 2.58 | 2.58 | -1.53% | 96,523 |
| 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 |