XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 86.30
-2.00 (-2.27%)
At close: Jan 19, 2026
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 86.70 | 90.40 | 84.90 | 86.30 | 86.30 | -2.27% | 31,892 |
| Jan 16, 2026 | 86.00 | 97.50 | 86.00 | 88.30 | 88.30 | 2.79% | 52,409 |
| Jan 15, 2026 | 84.00 | 89.00 | 83.30 | 85.90 | 85.90 | 2.26% | 25,825 |
| Jan 14, 2026 | 80.00 | 85.20 | 80.00 | 84.00 | 84.00 | 5.13% | 12,561 |
| Jan 13, 2026 | 81.00 | 81.90 | 77.20 | 79.90 | 79.90 | -1.36% | 28,066 |
| Jan 12, 2026 | 82.90 | 82.90 | 80.00 | 81.00 | 81.00 | -2.99% | 19,794 |
| Jan 9, 2026 | 86.90 | 87.70 | 83.40 | 83.50 | 83.50 | -3.36% | 20,254 |
| Jan 8, 2026 | 89.40 | 89.40 | 85.50 | 86.40 | 86.40 | -3.79% | 35,855 |
| Jan 7, 2026 | 80.10 | 89.80 | 80.10 | 89.80 | 89.80 | 12.25% | 39,809 |
| Jan 5, 2026 | 77.30 | 80.90 | 77.20 | 80.00 | 80.00 | 3.63% | 23,483 |
| Jan 2, 2026 | 76.90 | 77.20 | 76.10 | 77.20 | 77.20 | 0.26% | 32,036 |
| Dec 30, 2025 | 78.40 | 78.80 | 77.00 | 77.00 | 77.00 | -1.53% | 17,540 |
| Dec 29, 2025 | 76.20 | 78.90 | 76.20 | 78.20 | 78.20 | 3.30% | 25,765 |
| Dec 23, 2025 | 76.10 | 77.30 | 75.20 | 75.70 | 75.70 | -0.39% | 17,085 |
| Dec 22, 2025 | 76.70 | 77.50 | 75.60 | 76.00 | 76.00 | -0.78% | 9,307 |
| Dec 19, 2025 | 76.60 | 77.70 | 75.60 | 76.60 | 76.60 | 0.79% | 19,842 |
| Dec 18, 2025 | 74.90 | 79.00 | 74.90 | 76.00 | 76.00 | 2.84% | 31,893 |
| Dec 17, 2025 | 75.00 | 78.90 | 73.70 | 73.90 | 73.90 | -0.40% | 39,039 |
| Dec 16, 2025 | 75.00 | 75.00 | 73.40 | 74.20 | 74.20 | -1.07% | 9,252 |
| Dec 15, 2025 | 74.10 | 76.60 | 72.60 | 75.00 | 75.00 | 2.32% | 18,129 |
| Dec 12, 2025 | 70.80 | 76.20 | 70.80 | 73.30 | 73.30 | 4.12% | 47,123 |
| Dec 11, 2025 | 66.40 | 71.50 | 66.00 | 70.40 | 70.40 | 6.67% | 39,218 |
| Dec 10, 2025 | 67.80 | 67.90 | 65.80 | 66.00 | 66.00 | -1.93% | 12,097 |
| Dec 9, 2025 | 66.70 | 68.50 | 66.30 | 67.30 | 67.30 | 1.36% | 12,954 |
| Dec 8, 2025 | 66.70 | 67.00 | 65.50 | 66.40 | 66.40 | -0.45% | 16,260 |
| Dec 5, 2025 | 63.10 | 66.90 | 63.10 | 66.70 | 66.70 | 5.87% | 14,094 |
| Dec 4, 2025 | 64.10 | 64.70 | 63.00 | 63.00 | 63.00 | -1.87% | 5,112 |
| Dec 3, 2025 | 63.10 | 64.40 | 63.10 | 64.20 | 64.20 | 1.58% | 6,870 |
| Dec 2, 2025 | 64.30 | 65.00 | 63.10 | 63.20 | 63.20 | -1.56% | 9,451 |
| Dec 1, 2025 | 64.30 | 65.70 | 64.20 | 64.20 | 64.20 | 1.26% | 7,550 |
| Nov 28, 2025 | 62.40 | 64.00 | 61.90 | 63.40 | 63.40 | 1.44% | 5,624 |
| Nov 27, 2025 | 62.20 | 63.60 | 61.60 | 62.50 | 62.50 | 0.16% | 8,782 |
| Nov 26, 2025 | 63.60 | 64.00 | 61.80 | 62.40 | 62.40 | -1.73% | 11,781 |
| Nov 25, 2025 | 63.60 | 64.60 | 63.00 | 63.50 | 63.50 | -0.31% | 3,995 |
| Nov 24, 2025 | 65.00 | 65.00 | 63.30 | 63.70 | 63.70 | -0.47% | 2,484 |
| Nov 21, 2025 | 62.80 | 65.00 | 62.70 | 64.00 | 64.00 | 0.63% | 11,302 |
| Nov 20, 2025 | 62.10 | 66.70 | 61.70 | 63.60 | 63.60 | 0.47% | 8,082 |
| Nov 19, 2025 | 63.20 | 63.50 | 61.70 | 63.30 | 63.30 | 1.77% | 6,450 |
| Nov 18, 2025 | 61.70 | 62.60 | 60.60 | 62.20 | 62.20 | -1.27% | 6,778 |
| Nov 17, 2025 | 64.00 | 64.10 | 61.10 | 63.00 | 63.00 | -1.56% | 10,394 |
| Nov 14, 2025 | 64.40 | 64.40 | 62.70 | 64.00 | 64.00 | -0.78% | 7,173 |
| Nov 13, 2025 | 66.00 | 66.00 | 64.40 | 64.50 | 64.50 | -2.42% | 7,713 |
| Nov 12, 2025 | 64.70 | 66.10 | 64.00 | 66.10 | 66.10 | 2.16% | 9,958 |
| Nov 11, 2025 | 66.00 | 66.60 | 64.10 | 64.70 | 64.70 | -2.12% | 124,275 |
| Nov 10, 2025 | 66.60 | 68.30 | 65.20 | 66.10 | 66.10 | -1.05% | 22,583 |
| Nov 7, 2025 | 63.90 | 66.80 | 62.90 | 66.80 | 66.80 | 5.03% | 59,929 |
| Nov 6, 2025 | 63.20 | 64.50 | 63.20 | 63.60 | 63.60 | -1.09% | 9,514 |
| Nov 5, 2025 | 64.40 | 64.90 | 63.40 | 64.30 | 64.30 | 2.06% | 9,688 |
| Nov 4, 2025 | 64.40 | 66.50 | 62.80 | 63.00 | 63.00 | -2.17% | 25,029 |
| Nov 3, 2025 | 63.50 | 68.30 | 63.50 | 64.40 | 64.40 | 3.37% | 58,099 |