XANO Industri AB (publ) (STO:XANO.B)
Sweden · Delayed Price · Currency is SEK 60.00
+1.00 (1.69%)
May 6, 2026, 1:18 PM CET
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 56.00 | 59.10 | 56.00 | 59.00 | 59.00 | 5.36% | 13,600 |
| May 4, 2026 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | -5.88% | 16,654 |
| Apr 30, 2026 | 60.00 | 60.00 | 57.50 | 59.50 | 59.50 | 3.66% | 5,603 |
| Apr 29, 2026 | 57.90 | 59.30 | 57.30 | 57.40 | 57.40 | -0.86% | 6,152 |
| Apr 28, 2026 | 59.50 | 59.50 | 57.20 | 57.90 | 57.90 | -2.53% | 9,137 |
| Apr 27, 2026 | 61.80 | 62.80 | 58.00 | 59.40 | 59.40 | -2.30% | 7,858 |
| Apr 24, 2026 | 61.60 | 61.60 | 58.80 | 60.80 | 60.80 | 1.33% | 3,106 |
| Apr 23, 2026 | 62.00 | 63.20 | 60.00 | 60.00 | 60.00 | -1.96% | 4,490 |
| Apr 22, 2026 | 61.50 | 62.40 | 60.30 | 61.20 | 61.20 | -0.65% | 7,194 |
| Apr 21, 2026 | 61.40 | 62.90 | 60.70 | 61.60 | 61.60 | 1.82% | 5,017 |
| Apr 20, 2026 | 62.00 | 62.30 | 60.40 | 60.50 | 60.50 | -1.47% | 5,620 |
| Apr 17, 2026 | 60.00 | 63.50 | 60.00 | 61.40 | 61.40 | 1.82% | 10,608 |
| Apr 16, 2026 | 61.90 | 61.90 | 58.00 | 60.30 | 60.30 | 1.17% | 17,669 |
| Apr 15, 2026 | 62.20 | 62.20 | 59.60 | 59.60 | 59.60 | -3.40% | 9,963 |
| Apr 14, 2026 | 58.30 | 62.50 | 58.30 | 61.70 | 61.70 | 6.56% | 10,289 |
| Apr 13, 2026 | 59.20 | 59.20 | 57.50 | 57.90 | 57.90 | -2.20% | 8,000 |
| Apr 10, 2026 | 59.30 | 61.00 | 58.30 | 59.20 | 59.20 | 0.34% | 10,741 |
| Apr 9, 2026 | 57.20 | 60.80 | 57.20 | 59.00 | 59.00 | 2.97% | 23,192 |
| Apr 8, 2026 | 57.90 | 58.60 | 57.00 | 57.30 | 57.30 | 3.80% | 30,868 |
| Apr 7, 2026 | 56.70 | 58.20 | 55.20 | 55.20 | 55.20 | -0.72% | 16,403 |
| Apr 2, 2026 | 55.30 | 56.60 | 55.00 | 55.60 | 55.60 | 0.54% | 3,950 |
| Apr 1, 2026 | 56.40 | 57.80 | 55.30 | 55.30 | 55.30 | -1.78% | 12,543 |
| Mar 31, 2026 | 54.60 | 56.40 | 54.60 | 56.30 | 56.30 | 3.11% | 8,854 |
| Mar 30, 2026 | 57.00 | 57.00 | 53.90 | 54.60 | 54.60 | -2.15% | 19,619 |
| Mar 27, 2026 | 56.10 | 56.60 | 55.20 | 55.80 | 55.80 | -0.18% | 5,297 |
| Mar 26, 2026 | 53.70 | 56.40 | 53.70 | 55.90 | 55.90 | 2.01% | 12,144 |
| Mar 25, 2026 | 54.10 | 55.70 | 54.10 | 54.80 | 54.80 | 1.48% | 12,402 |
| 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 |