XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 49.15
+0.55 (1.13%)
Jul 24, 2026, 5:29 PM CET
XANO Industri AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 48.95 | 49.35 | 48.50 | 49.15 | 49.15 | 1.13% | 696 |
| Jul 23, 2026 | 49.55 | 49.55 | 48.55 | 48.60 | 48.60 | -0.82% | 1,853 |
| Jul 22, 2026 | 48.40 | 49.30 | 48.40 | 49.00 | 49.00 | 1.66% | 5,620 |
| Jul 21, 2026 | 45.00 | 48.90 | 45.00 | 48.20 | 48.20 | -0.41% | 6,610 |
| Jul 20, 2026 | 47.75 | 48.90 | 47.75 | 48.40 | 48.40 | 1.57% | 1,972 |
| Jul 17, 2026 | 47.55 | 48.40 | 46.90 | 47.65 | 47.65 | -0.73% | 4,563 |
| Jul 16, 2026 | 48.60 | 48.60 | 47.60 | 48.00 | 48.00 | 0.63% | 5,600 |
| Jul 15, 2026 | 48.90 | 49.40 | 47.40 | 47.70 | 47.70 | -2.45% | 8,902 |
| Jul 14, 2026 | 50.20 | 50.30 | 47.85 | 48.90 | 48.90 | -0.51% | 6,482 |
| Jul 13, 2026 | 48.75 | 49.60 | 48.55 | 49.15 | 49.15 | 0.82% | 5,083 |
| Jul 10, 2026 | 49.50 | 49.70 | 48.60 | 48.75 | 48.75 | -1.91% | 8,868 |
| Jul 9, 2026 | 48.40 | 51.50 | 48.15 | 49.70 | 49.70 | 3.33% | 27,548 |
| Jul 8, 2026 | 51.00 | 51.40 | 48.10 | 48.10 | 48.10 | -4.18% | 10,326 |
| Jul 7, 2026 | 50.00 | 51.00 | 49.90 | 50.20 | 50.20 | 0.40% | 19,027 |
| Jul 6, 2026 | 50.00 | 50.90 | 50.00 | 50.00 | 50.00 | -0.99% | 52,920 |
| Jul 3, 2026 | 48.00 | 51.00 | 47.40 | 50.50 | 50.50 | 5.21% | 18,057 |
| Jul 2, 2026 | 46.55 | 48.75 | 44.00 | 48.00 | 48.00 | 1.91% | 23,652 |
| Jul 1, 2026 | 46.30 | 47.10 | 46.05 | 47.10 | 47.10 | 1.73% | 3,358 |
| Jun 30, 2026 | 49.00 | 50.30 | 46.30 | 46.30 | 46.30 | -0.11% | 13,892 |
| Jun 29, 2026 | 46.50 | 46.50 | 45.70 | 46.35 | 46.35 | -0.32% | 7,532 |
| Jun 26, 2026 | 46.30 | 46.85 | 46.10 | 46.50 | 46.50 | 0.43% | 2,389 |
| Jun 25, 2026 | 46.30 | 46.95 | 46.00 | 46.30 | 46.30 | 0.11% | 7,531 |
| Jun 24, 2026 | 46.05 | 46.95 | 46.05 | 46.25 | 46.25 | -1.18% | 2,960 |
| Jun 23, 2026 | 46.60 | 47.50 | 46.30 | 46.80 | 46.80 | -0.21% | 4,545 |
| Jun 22, 2026 | 49.40 | 49.80 | 46.70 | 46.90 | 46.90 | -3.30% | 11,986 |
| Jun 18, 2026 | 49.50 | 50.20 | 48.50 | 48.50 | 48.50 | -1.92% | 2,462 |
| Jun 17, 2026 | 49.90 | 50.30 | 48.80 | 49.45 | 49.45 | -1.00% | 9,873 |
| Jun 16, 2026 | 50.10 | 50.90 | 49.55 | 49.95 | 49.95 | -0.30% | 2,723 |
| Jun 15, 2026 | 49.10 | 51.20 | 49.10 | 50.10 | 50.10 | 2.04% | 8,573 |
| Jun 12, 2026 | 47.75 | 50.40 | 47.75 | 49.10 | 49.10 | 2.72% | 4,670 |
| Jun 11, 2026 | 47.85 | 48.35 | 47.15 | 47.80 | 47.80 | -1.34% | 2,693 |
| Jun 10, 2026 | 49.90 | 49.90 | 48.00 | 48.45 | 48.45 | -1.92% | 1,895 |
| Jun 9, 2026 | 50.00 | 50.00 | 48.75 | 49.40 | 49.40 | 1.33% | 1,914 |
| Jun 8, 2026 | 48.90 | 49.60 | 48.05 | 48.75 | 48.75 | -0.31% | 8,256 |
| Jun 5, 2026 | 48.85 | 51.50 | 47.45 | 48.90 | 48.90 | 0.72% | 11,770 |
| Jun 4, 2026 | 47.95 | 48.60 | 47.95 | 48.55 | 48.55 | 1.15% | 3,868 |
| Jun 3, 2026 | 49.35 | 49.40 | 47.50 | 48.00 | 48.00 | -2.24% | 10,943 |
| Jun 2, 2026 | 50.00 | 50.00 | 49.00 | 49.10 | 49.10 | -0.51% | 10,931 |
| Jun 1, 2026 | 50.40 | 50.40 | 49.05 | 49.35 | 49.35 | -1.30% | 13,707 |
| May 29, 2026 | 48.40 | 50.00 | 47.10 | 50.00 | 50.00 | 3.09% | 31,582 |
| May 28, 2026 | 51.20 | 51.30 | 48.50 | 48.50 | 48.50 | -5.09% | 14,710 |
| May 27, 2026 | 50.80 | 51.40 | 50.40 | 51.10 | 51.10 | 2.20% | 2,159 |
| May 26, 2026 | 50.20 | 51.10 | 49.60 | 50.00 | 50.00 | -0.40% | 15,670 |
| 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 |