XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 54.80
+0.80 (1.48%)
At close: Mar 25, 2026
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 54.10 | 55.70 | 54.10 | 54.90 | - | 1.67% | 5,629 |
| Mar 24, 2026 | 55.10 | 55.40 | 53.90 | 54.00 | 54.00 | 0.37% | 15,381 |
| Mar 23, 2026 | 54.00 | 56.80 | 53.40 | 53.80 | 53.80 | -1.10% | 9,811 |
| Mar 20, 2026 | 55.90 | 56.60 | 53.90 | 54.40 | 54.40 | -2.51% | 19,417 |
| Mar 19, 2026 | 55.00 | 56.60 | 54.00 | 55.80 | 55.80 | -0.18% | 11,886 |
| Mar 18, 2026 | 55.60 | 57.50 | 55.00 | 55.90 | 55.90 | 0.18% | 15,788 |
| Mar 17, 2026 | 54.30 | 56.10 | 53.50 | 55.80 | 55.80 | 2.76% | 17,691 |
| Mar 16, 2026 | 57.50 | 57.50 | 53.70 | 54.30 | 54.30 | -5.40% | 40,741 |
| Mar 13, 2026 | 58.60 | 58.60 | 57.20 | 57.40 | 57.40 | -0.86% | 13,082 |
| Mar 12, 2026 | 60.30 | 60.30 | 57.50 | 57.90 | 57.90 | -4.14% | 15,759 |
| Mar 11, 2026 | 61.10 | 61.10 | 60.10 | 60.40 | 60.40 | -0.98% | 8,662 |
| Mar 10, 2026 | 61.20 | 62.00 | 61.00 | 61.00 | 61.00 | 1.33% | 3,660 |
| Mar 9, 2026 | 57.90 | 61.00 | 57.90 | 60.20 | 60.20 | -0.50% | 13,198 |
| Mar 6, 2026 | 61.40 | 61.50 | 59.90 | 60.50 | 60.50 | -1.47% | 13,077 |
| Mar 5, 2026 | 60.40 | 62.00 | 59.90 | 61.40 | 61.40 | 1.49% | 12,510 |
| Mar 4, 2026 | 59.70 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 16,586 |
| Mar 3, 2026 | 63.30 | 63.30 | 58.80 | 60.00 | 60.00 | -5.36% | 57,395 |
| Mar 2, 2026 | 63.00 | 64.40 | 62.30 | 63.40 | 63.40 | -3.94% | 19,897 |
| Feb 27, 2026 | 66.00 | 66.50 | 62.80 | 66.00 | 66.00 | -0.75% | 56,075 |
| Feb 26, 2026 | 64.00 | 67.40 | 64.00 | 66.50 | 66.50 | 3.42% | 19,372 |
| Feb 25, 2026 | 63.10 | 64.50 | 62.60 | 64.30 | 64.30 | 1.74% | 16,167 |
| Feb 24, 2026 | 66.00 | 66.00 | 62.60 | 63.20 | 63.20 | -3.81% | 36,192 |
| Feb 23, 2026 | 68.90 | 68.90 | 64.70 | 65.70 | 65.70 | -4.92% | 44,050 |
| Feb 20, 2026 | 72.60 | 72.70 | 68.00 | 69.10 | 69.10 | -1.29% | 24,983 |
| Feb 19, 2026 | 69.50 | 72.40 | 69.20 | 70.00 | 70.00 | 1.01% | 19,470 |
| Feb 18, 2026 | 72.00 | 72.00 | 68.80 | 69.30 | 69.30 | -2.67% | 12,281 |
| Feb 17, 2026 | 71.60 | 71.90 | 69.80 | 71.20 | 71.20 | 0.99% | 13,879 |
| Feb 16, 2026 | 66.50 | 71.80 | 65.90 | 70.50 | 70.50 | 4.44% | 26,103 |
| Feb 13, 2026 | 65.20 | 67.50 | 65.00 | 67.50 | 67.50 | 3.53% | 16,787 |
| Feb 12, 2026 | 66.20 | 67.30 | 65.00 | 65.20 | 65.20 | -1.51% | 17,103 |
| Feb 11, 2026 | 66.40 | 68.20 | 64.90 | 66.20 | 66.20 | -0.45% | 26,699 |
| Feb 10, 2026 | 64.80 | 66.70 | 63.80 | 66.50 | 66.50 | 2.31% | 37,209 |
| Feb 9, 2026 | 67.80 | 70.40 | 62.10 | 65.00 | 65.00 | -3.56% | 96,241 |
| Feb 6, 2026 | 73.10 | 75.10 | 66.90 | 67.40 | 67.40 | -6.52% | 70,358 |
| Feb 5, 2026 | 90.60 | 90.60 | 63.10 | 72.10 | 72.10 | -20.42% | 246,376 |
| Feb 4, 2026 | 94.40 | 95.50 | 90.50 | 90.60 | 90.60 | -3.72% | 33,735 |
| Feb 3, 2026 | 96.50 | 97.30 | 93.20 | 94.10 | 94.10 | -2.49% | 28,359 |
| Feb 2, 2026 | 91.40 | 97.60 | 89.40 | 96.50 | 96.50 | 6.28% | 50,220 |
| Jan 30, 2026 | 89.10 | 91.00 | 88.00 | 90.80 | 90.80 | 3.30% | 25,753 |
| Jan 29, 2026 | 91.00 | 91.00 | 84.80 | 87.90 | 87.90 | -1.90% | 27,376 |
| Jan 28, 2026 | 90.10 | 90.10 | 88.00 | 89.60 | 89.60 | -0.44% | 12,875 |
| Jan 27, 2026 | 90.70 | 90.90 | 90.00 | 90.00 | 90.00 | 0.67% | 20,897 |
| Jan 26, 2026 | 89.40 | 90.70 | 88.00 | 89.40 | 89.40 | 0.11% | 30,423 |
| Jan 23, 2026 | 87.80 | 90.50 | 87.50 | 89.30 | 89.30 | 1.48% | 15,850 |
| Jan 22, 2026 | 88.00 | 88.00 | 86.60 | 88.00 | 88.00 | 2.56% | 13,089 |
| Jan 21, 2026 | 86.70 | 88.00 | 84.30 | 85.80 | 85.80 | -1.27% | 16,035 |
| Jan 20, 2026 | 85.40 | 86.90 | 82.90 | 86.90 | 86.90 | 0.70% | 12,973 |
| 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 |