XMReality AB (publ) (STO:XMR)
Sweden · Delayed Price · Currency is SEK 0.0244
+0.0016 (7.02%)
Apr 9, 2026, 5:29 PM CET
XMReality AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3.45% | 6,984,297 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.20% | 7,147,755 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.72% | 6,188,693 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.19% | 10,154,520 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.20% | 6,058,552 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.15% | 9,277,449 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.25% | 6,187,747 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.90% | 7,372,127 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 12,010,100 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,596,330 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 21,958,400 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.38% | 40,978,790 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 14,767,870 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.28% | 34,668,037 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | 12,262,460 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 4,716,644 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 10,159,690 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.10% | 13,851,170 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.00% | 27,182,530 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.23% | 53,232,750 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.75% | 15,168,460 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -5.19% | 69,271,060 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.66% | 29,999,920 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.06% | 9,097,674 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.64% | 52,482,390 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.94% | 37,582,070 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.03% | 10,401,240 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 10,449,080 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 12,886,900 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.04% | 21,901,540 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.13% | 35,311,580 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.33% | 36,010,070 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 66,763,146 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 122,038,687 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.81% | 134,636,800 |
| Feb 16, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 70.97% | 258,129,100 |
| Feb 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.82% | 31,616,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 36.00% | 42,301,400 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.70% | 10,399,570 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 577,681 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 6,554,843 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 19.05% | 12,954,000 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 80,900 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.33% | 1,215,663 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.52% | 2,360,034 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 326,136 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.38% | 914,178 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,464 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.17% | 61,129 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 167,278 |