XANO Industri AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	50.20	51.80	50.10	50.20	50.20	1.62%	16,223
May 22, 2026	49.55	50.40	49.40	49.40	49.40	-0.20%	18,009
May 21, 2026	50.90	50.90	49.50	49.50	49.50	-2.37%	6,985
May 20, 2026	50.10	51.00	50.00	50.70	50.70	1.50%	6,507
May 19, 2026	49.90	50.60	49.10	49.95	49.95	0.20%	37,757
May 18, 2026	48.40	49.85	46.70	49.85	49.85	2.78%	18,323
May 15, 2026	49.00	49.00	48.40	48.50	48.50	0.31%	5,571
May 13, 2026	47.50	48.70	47.50	48.35	48.35	2.87%	8,473
May 12, 2026	48.45	48.50	47.00	47.00	47.00	-3.09%	34,916
May 11, 2026	49.65	49.65	48.25	48.50	48.50	-2.81%	20,515
May 8, 2026	51.50	51.50	49.30	49.90	49.90	-2.54%	14,555
May 7, 2026	49.80	51.90	49.60	51.70	51.20	4.23%	32,414
May 6, 2026	59.90	60.90	48.10	49.60	49.12	-15.93%	114,795
May 5, 2026	56.00	59.10	56.00	59.00	58.43	5.36%	13,600
May 4, 2026	58.00	59.00	56.00	56.00	55.46	-5.88%	16,654
Apr 30, 2026	60.00	60.00	57.50	59.50	58.92	3.66%	5,603
Apr 29, 2026	57.90	59.30	57.30	57.40	56.84	-0.86%	6,152
Apr 28, 2026	59.50	59.50	57.20	57.90	57.34	-2.53%	9,137
Apr 27, 2026	61.80	62.80	58.00	59.40	58.83	-2.30%	7,858
Apr 24, 2026	61.60	61.60	58.80	60.80	60.21	1.33%	3,106
Apr 23, 2026	62.00	63.20	60.00	60.00	59.42	-1.96%	4,490
Apr 22, 2026	61.50	62.40	60.30	61.20	60.61	-0.65%	7,194
Apr 21, 2026	61.40	62.90	60.70	61.60	61.00	1.82%	5,017
Apr 20, 2026	62.00	62.30	60.40	60.50	59.91	-1.47%	5,620
Apr 17, 2026	60.00	63.50	60.00	61.40	60.81	1.82%	10,608
Apr 16, 2026	61.90	61.90	58.00	60.30	59.72	1.17%	17,669
Apr 15, 2026	62.20	62.20	59.60	59.60	59.02	-3.40%	9,963
Apr 14, 2026	58.30	62.50	58.30	61.70	61.10	6.56%	10,289
Apr 13, 2026	59.20	59.20	57.50	57.90	57.34	-2.20%	8,000
Apr 10, 2026	59.30	61.00	58.30	59.20	58.63	0.34%	10,741
Apr 9, 2026	57.20	60.80	57.20	59.00	58.43	2.97%	23,192
Apr 8, 2026	57.90	58.60	57.00	57.30	56.75	3.80%	30,868
Apr 7, 2026	56.70	58.20	55.20	55.20	54.67	-0.72%	16,403
Apr 2, 2026	55.30	56.60	55.00	55.60	55.06	0.54%	3,950
Apr 1, 2026	56.40	57.80	55.30	55.30	54.77	-1.78%	12,543
Mar 31, 2026	54.60	56.40	54.60	56.30	55.76	3.11%	8,854
Mar 30, 2026	57.00	57.00	53.90	54.60	54.07	-2.15%	19,619
Mar 27, 2026	56.10	56.60	55.20	55.80	55.26	-0.18%	5,297
Mar 26, 2026	53.70	56.40	53.70	55.90	55.36	2.01%	12,144
Mar 25, 2026	54.10	55.70	54.10	54.80	54.27	1.48%	12,402
Mar 24, 2026	55.10	55.40	53.90	54.00	53.48	0.37%	15,381
Mar 23, 2026	54.00	56.80	53.40	53.80	53.28	-1.10%	9,811
Mar 20, 2026	55.90	56.60	53.90	54.40	53.87	-2.51%	19,417
Mar 19, 2026	55.00	56.60	54.00	55.80	55.26	-0.18%	11,886
Mar 18, 2026	55.60	57.50	55.00	55.90	55.36	0.18%	15,788
Mar 17, 2026	54.30	56.10	53.50	55.80	55.26	2.76%	17,691
Mar 16, 2026	57.50	57.50	53.70	54.30	53.77	-5.40%	40,741
Mar 13, 2026	58.60	58.60	57.20	57.40	56.84	-0.86%	13,082
Mar 12, 2026	60.30	60.30	57.50	57.90	57.34	-4.14%	15,759
Mar 11, 2026	61.10	61.10	60.10	60.40	59.82	-0.98%	8,662