Xintela AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.32	0.32	0.31	0.31	-	9.57%	7,070
Feb 25, 2026	0.29	0.30	0.28	0.28	0.28	-2.42%	444,128
Feb 24, 2026	0.28	0.32	0.28	0.29	0.29	3.21%	243,980
Feb 23, 2026	0.29	0.29	0.27	0.28	0.28	-4.44%	293,731
Feb 20, 2026	0.28	0.32	0.28	0.29	0.29	7.33%	610,921
Feb 19, 2026	0.26	0.28	0.26	0.27	0.27	6.23%	232,871
Feb 18, 2026	0.25	0.26	0.25	0.26	0.26	-0.77%	286,848
Feb 17, 2026	0.26	0.26	0.25	0.26	0.26	-1.89%	134,113
Feb 16, 2026	0.27	0.27	0.26	0.26	0.26	-5.38%	143,054
Feb 13, 2026	0.29	0.29	0.26	0.28	0.28	-3.46%	564,029
Feb 12, 2026	0.30	0.30	0.28	0.29	0.29	3.58%	213,281
Feb 11, 2026	0.28	0.28	0.27	0.28	0.28	-1.76%	289,777
Feb 10, 2026	0.30	0.30	0.28	0.28	0.28	-1.39%	42,145
Feb 9, 2026	0.28	0.29	0.26	0.29	0.29	5.88%	319,670
Feb 6, 2026	0.27	0.32	0.27	0.27	0.27	0.74%	483,939
Feb 5, 2026	0.29	0.30	0.27	0.27	0.27	-7.53%	575,544
Feb 4, 2026	0.29	0.30	0.28	0.29	0.29	3.55%	425,965
Feb 3, 2026	0.29	0.31	0.28	0.28	0.28	-2.42%	588,789
Feb 2, 2026	0.31	0.31	0.28	0.29	0.29	-1.70%	184,880
Jan 30, 2026	0.28	0.30	0.28	0.29	0.29	-1.34%	176,480
Jan 29, 2026	0.29	0.31	0.29	0.30	0.30	1.02%	208,676
Jan 28, 2026	0.30	0.30	0.29	0.30	0.30	-	353,072
Jan 27, 2026	0.29	0.31	0.29	0.30	0.30	-1.67%	430,869
Jan 26, 2026	0.32	0.32	0.29	0.30	0.30	-5.96%	506,351
Jan 23, 2026	0.32	0.32	0.30	0.32	0.32	4.25%	727,191
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	-3.16%	282,914
Jan 21, 2026	0.32	0.33	0.29	0.32	0.32	-0.94%	192,096
Jan 20, 2026	0.31	0.33	0.29	0.32	0.32	6.33%	203,563
Jan 19, 2026	0.28	0.32	0.28	0.30	0.30	-4.15%	333,782
Jan 16, 2026	0.34	0.34	0.28	0.31	0.31	-7.12%	286,105
Jan 15, 2026	0.34	0.35	0.32	0.34	0.34	-0.59%	651,136
Jan 14, 2026	0.32	0.35	0.31	0.34	0.34	5.94%	602,233
Jan 13, 2026	0.30	0.35	0.30	0.32	0.32	8.47%	1,079,413
Jan 12, 2026	0.31	0.31	0.28	0.30	0.30	-4.84%	111,518
Jan 9, 2026	0.31	0.31	0.29	0.31	0.31	7.27%	197,619
Jan 8, 2026	0.30	0.31	0.29	0.29	0.29	-3.02%	259,979
Jan 7, 2026	0.29	0.30	0.27	0.30	0.30	-0.33%	161,400
Jan 5, 2026	0.32	0.32	0.29	0.30	0.30	2.05%	24,449
Jan 2, 2026	0.28	0.30	0.28	0.29	0.29	3.17%	276,137
Dec 30, 2025	0.28	0.30	0.27	0.28	0.28	1.79%	534,027
Dec 29, 2025	0.26	0.29	0.24	0.28	0.28	3.72%	501,464
Dec 23, 2025	0.29	0.29	0.25	0.27	0.27	-0.74%	140,159
Dec 22, 2025	0.25	0.30	0.25	0.27	0.27	5.04%	321,213
Dec 19, 2025	0.26	0.26	0.25	0.26	0.26	1.57%	81,652
Dec 18, 2025	0.26	0.26	0.25	0.25	0.25	2.42%	25,787
Dec 17, 2025	0.25	0.25	0.25	0.25	0.25	-2.36%	54,027
Dec 16, 2025	0.26	0.26	0.25	0.25	0.25	-3.05%	250,124
Dec 15, 2025	0.25	0.26	0.25	0.26	0.26	3.15%	287,819
Dec 12, 2025	0.25	0.25	0.25	0.25	0.25	-	377,196
Dec 11, 2025	0.26	0.26	0.24	0.25	0.25	-0.39%	353,994