XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 50.50
0.00 (0.00%)
Jul 6, 2026, 11:38 AM CET
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |