Xintela AB (publ) (STO:XINT)
Sweden · Delayed Price · Currency is SEK 0.2340
-0.0040 (-1.68%)
Apr 30, 2026, 12:35 PM CET
Xintela AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | - | -1.68% | 215,181 |
| Apr 29, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.64% | 863,101 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -6.79% | 542,473 |
| Apr 27, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -4.33% | 358,433 |
| Apr 24, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | 0.73% | 411,145 |
| Apr 23, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 59,950 |
| Apr 22, 2026 | 0.29 | 0.29 | 0.25 | 0.28 | 0.28 | -3.11% | 431,132 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.21% | 12,236 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.72% | 222,142 |
| Apr 17, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 4.12% | 1,091,238 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -5.32% | 156,781 |
| Apr 15, 2026 | 0.27 | 0.32 | 0.27 | 0.28 | 0.28 | -6.00% | 632,282 |
| Apr 14, 2026 | 0.29 | 0.30 | 0.25 | 0.30 | 0.30 | 3.81% | 1,543,905 |
| Apr 13, 2026 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 1.76% | 262,372 |
| Apr 10, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -0.35% | 198,008 |
| Apr 9, 2026 | 0.27 | 0.29 | 0.25 | 0.29 | 0.29 | 4.40% | 270,653 |
| Apr 8, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 6.23% | 295,890 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.81% | 217,004 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | 0.27 | 5.88% | 20,144 |
| Apr 1, 2026 | 0.25 | 0.29 | 0.24 | 0.26 | 0.26 | 0.79% | 114,788 |
| Mar 31, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.12% | 404,271 |
| Mar 30, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 1.25% | 47,690 |
| Mar 27, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 67,440 |
| Mar 26, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.27% | 527,222 |
| Mar 25, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.32% | 498,294 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | 92,820 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -3.60% | 171,742 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.83% | 313,916 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.23% | 430,493 |
| Mar 18, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -1.26% | 77,408 |
| Mar 17, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | -1.24% | 420,354 |
| Mar 16, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 3.88% | 199,676 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 4.98% | 160,128 |
| Mar 12, 2026 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -4.74% | 347,861 |
| Mar 11, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -1.28% | 789,132 |
| Mar 10, 2026 | 0.24 | 0.27 | 0.23 | 0.24 | 0.24 | -6.75% | 630,318 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.08% | 608,793 |
| Mar 6, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | 5.26% | 225,668 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.37% | 496,447 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.39% | 275,595 |
| Mar 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.22% | 239,607 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -3.25% | 351,250 |
| Feb 27, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | 1.84% | 95,874 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -3.55% | 568,777 |
| 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 |