Xintela AB (publ) (STO:XINT)
Sweden · Delayed Price · Currency is SEK 0.1550
-0.0010 (-0.64%)
Nov 2, 2026, 5:21 PM CET
Xintela AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 69,500 |
| Oct 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.95% | 11,561 |
| Oct 29, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.61% | 468,793 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.69% | 463,883 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.60% | 451,658 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -6.23% | 75,114 |
| Oct 23, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -0.28% | 192,946 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 4.12% | 129,817 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 3.66% | 91,834 |
| Oct 20, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 3.80% | 372,083 |
| Oct 19, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 283,745 |
| Oct 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.92% | 113,885 |
| Oct 15, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.61% | 142,392 |
| Oct 14, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | -2.10% | 15,080 |
| Oct 13, 2026 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -4.84% | 283,565 |
| Oct 12, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -2.23% | 146,896 |
| Oct 9, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 12.89% | 677,358 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 5.30% | 423,458 |
| Oct 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.63% | 209,429 |
| Oct 6, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.60% | 272,796 |
| Oct 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.87% | 45,608 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.79% | 59,620 |
| Oct 1, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.41% | 15,550 |
| Sep 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.02% | 52,268 |
| Sep 29, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 7.43% | 147,067 |
| Sep 28, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.31% | 146,055 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.81% | 126,971 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | 0.58% | 123,594 |
| Sep 23, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.40% | 10,655 |
| Sep 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 6.03% | 279,426 |
| Sep 21, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.17% | 56,350 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5,920 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 11,470 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 65,886 |
| Sep 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 50,150 |
| Sep 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.03% | 179,844 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.77% | 500 |
| Sep 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.55% | 93,045 |
| Sep 9, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.87% | 207,179 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.57% | 99,383 |
| Sep 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.59% | 249,416 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.88% | 520,563 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.76% | 239,714 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.82% | 57,790 |
| Sep 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 284,733 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.65% | 388,363 |
| Aug 28, 2026 | 0.19 | 0.21 | 0.15 | 0.17 | 0.17 | -4.78% | 1,188,981 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -1.93% | 376,103 |
| Aug 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.27% | 472,254 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.82% | 486,832 |