XANO Industri AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	58.30	59.10	58.30	59.10	-	2.07%	223
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
Feb 19, 2026	69.50	72.40	69.20	70.00	70.00	1.01%	19,470
Feb 18, 2026	72.00	72.00	68.80	69.30	69.30	-2.67%	12,281
Feb 17, 2026	71.60	71.90	69.80	71.20	71.20	0.99%	13,879
Feb 16, 2026	66.50	71.80	65.90	70.50	70.50	4.44%	26,103
Feb 13, 2026	65.20	67.50	65.00	67.50	67.50	3.53%	16,787
Feb 12, 2026	66.20	67.30	65.00	65.20	65.20	-1.51%	17,103
Feb 11, 2026	66.40	68.20	64.90	66.20	66.20	-0.45%	26,699
Feb 10, 2026	64.80	66.70	63.80	66.50	66.50	2.31%	37,209
Feb 9, 2026	67.80	70.40	62.10	65.00	65.00	-3.56%	96,241
Feb 6, 2026	73.10	75.10	66.90	67.40	67.40	-6.52%	70,358
Feb 5, 2026	90.60	90.60	63.10	72.10	72.10	-20.42%	246,376
Feb 4, 2026	94.40	95.50	90.50	90.60	90.60	-3.72%	33,735
Feb 3, 2026	96.50	97.30	93.20	94.10	94.10	-2.49%	28,359
Feb 2, 2026	91.40	97.60	89.40	96.50	96.50	6.28%	50,220