XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 40.20
-0.75 (-1.83%)
Nov 3, 2026, 5:29 PM CET
XANO Industri AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 41.00 | 41.25 | 39.75 | 40.20 | 40.20 | -1.83% | 10,235 |
| Nov 2, 2026 | 42.85 | 42.85 | 39.00 | 40.95 | 40.95 | -4.88% | 27,143 |
| Oct 30, 2026 | 43.05 | 43.10 | 41.00 | 43.05 | 43.05 | 0.23% | 11,573 |
| Oct 29, 2026 | 49.90 | 50.80 | 41.90 | 42.95 | 42.95 | -13.84% | 48,686 |
| Oct 28, 2026 | 48.50 | 51.20 | 48.50 | 49.85 | 49.85 | -0.10% | 9,953 |
| Oct 27, 2026 | 49.40 | 49.90 | 48.60 | 49.90 | 49.90 | - | 6,661 |
| Oct 26, 2026 | 50.70 | 50.70 | 49.00 | 49.90 | 49.90 | -2.92% | 5,706 |
| Oct 23, 2026 | 50.40 | 52.00 | 49.00 | 51.40 | 51.40 | 2.39% | 11,932 |
| Oct 22, 2026 | 48.40 | 50.40 | 48.05 | 50.20 | 50.20 | 3.83% | 3,516 |
| Oct 21, 2026 | 48.60 | 48.60 | 47.95 | 48.35 | 48.35 | -0.41% | 3,959 |
| Oct 20, 2026 | 48.15 | 48.55 | 47.70 | 48.55 | 48.55 | 1.04% | 6,851 |
| Oct 19, 2026 | 49.05 | 49.75 | 48.05 | 48.05 | 48.05 | -2.04% | 4,711 |
| Oct 16, 2026 | 48.10 | 51.00 | 48.10 | 49.05 | 49.05 | 0.20% | 6,891 |
| Oct 15, 2026 | 49.60 | 49.60 | 47.75 | 48.95 | 48.95 | 1.98% | 13,973 |
| Oct 14, 2026 | 49.10 | 49.95 | 48.00 | 48.00 | 48.00 | -2.24% | 5,518 |
| Oct 13, 2026 | 50.50 | 50.90 | 49.10 | 49.10 | 49.10 | -1.01% | 1,679 |
| Oct 12, 2026 | 48.55 | 51.30 | 48.55 | 49.60 | 49.60 | 2.06% | 7,165 |
| Oct 9, 2026 | 49.60 | 50.10 | 48.30 | 48.60 | 48.60 | 0.62% | 674 |
| Oct 8, 2026 | 49.00 | 49.60 | 48.30 | 48.30 | 48.30 | -0.51% | 2,797 |
| Oct 7, 2026 | 48.25 | 49.65 | 48.25 | 48.55 | 48.55 | -1.12% | 7,329 |
| Oct 6, 2026 | 50.00 | 50.20 | 48.00 | 49.10 | 49.10 | -1.80% | 9,782 |
| Oct 5, 2026 | 50.10 | 50.10 | 49.60 | 50.00 | 50.00 | -1.19% | 9,759 |
| Oct 2, 2026 | 50.10 | 51.40 | 50.10 | 50.60 | 50.60 | 0.20% | 3,948 |
| Oct 1, 2026 | 50.40 | 51.40 | 49.95 | 50.50 | 50.50 | 0.20% | 3,627 |
| Sep 30, 2026 | 51.00 | 51.50 | 50.30 | 50.40 | 50.40 | -1.37% | 1,942 |
| Sep 29, 2026 | 50.80 | 51.80 | 50.40 | 51.10 | 51.10 | -0.39% | 3,795 |
| Sep 28, 2026 | 50.10 | 52.00 | 50.00 | 51.30 | 51.30 | 1.18% | 10,888 |
| Sep 25, 2026 | 49.00 | 50.70 | 48.50 | 50.70 | 50.70 | 3.47% | 5,168 |
| Sep 24, 2026 | 48.95 | 49.00 | 48.10 | 49.00 | 49.00 | -0.20% | 5,788 |
| Sep 23, 2026 | 49.15 | 49.15 | 48.75 | 49.10 | 49.10 | 0.92% | 3,680 |
| Sep 22, 2026 | 48.40 | 49.30 | 48.40 | 48.65 | 48.65 | -0.21% | 2,261 |
| Sep 21, 2026 | 48.25 | 48.95 | 48.15 | 48.75 | 48.75 | 1.04% | 4,010 |
| Sep 18, 2026 | 50.60 | 51.00 | 48.25 | 48.25 | 48.25 | -4.27% | 7,594 |
| Sep 17, 2026 | 50.40 | 51.70 | 50.40 | 50.40 | 50.40 | - | 6,092 |
| Sep 16, 2026 | 49.00 | 51.00 | 49.00 | 50.40 | 50.40 | 1.72% | 4,158 |
| Sep 15, 2026 | 48.50 | 49.55 | 48.00 | 49.55 | 49.55 | 0.81% | 7,090 |
| Sep 14, 2026 | 49.25 | 49.55 | 48.80 | 49.15 | 49.15 | 0.10% | 2,629 |
| Sep 11, 2026 | 50.00 | 50.10 | 49.10 | 49.10 | 49.10 | -2.58% | 2,742 |
| Sep 10, 2026 | 50.40 | 50.40 | 50.10 | 50.40 | 50.40 | -0.40% | 233 |
| Sep 9, 2026 | 50.00 | 50.60 | 49.80 | 50.60 | 50.60 | 1.00% | 4,567 |
| Sep 8, 2026 | 50.90 | 50.90 | 50.00 | 50.10 | 50.10 | -0.20% | 3,436 |
| Sep 7, 2026 | 50.30 | 50.90 | 50.00 | 50.20 | 50.20 | -0.20% | 4,537 |
| Sep 4, 2026 | 50.20 | 51.00 | 50.10 | 50.30 | 50.30 | -1.18% | 5,305 |
| Sep 3, 2026 | 50.00 | 51.00 | 49.90 | 50.90 | 50.90 | 0.59% | 12,029 |
| Sep 2, 2026 | 51.00 | 51.00 | 49.75 | 50.60 | 50.60 | -0.59% | 10,251 |
| Sep 1, 2026 | 50.00 | 50.90 | 49.50 | 50.90 | 50.90 | 0.39% | 14,422 |
| Aug 31, 2026 | 50.50 | 50.90 | 49.70 | 50.70 | 50.70 | 1.00% | 6,313 |
| Aug 28, 2026 | 51.90 | 53.00 | 50.00 | 50.20 | 50.20 | -3.46% | 15,252 |
| Aug 27, 2026 | 52.10 | 52.10 | 50.40 | 52.00 | 52.00 | 1.36% | 8,914 |
| Aug 26, 2026 | 51.10 | 51.90 | 50.60 | 51.30 | 51.30 | -0.77% | 3,693 |