XMReality AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.05	0.06	0.05	0.05	-	-2.00%	7,383,533
Apr 28, 2026	0.05	0.06	0.04	0.05	0.05	4.17%	38,223,780
Apr 27, 2026	0.04	0.05	0.04	0.05	0.05	20.60%	32,623,570
Apr 24, 2026	0.03	0.05	0.03	0.04	0.04	17.06%	44,522,890
Apr 23, 2026	0.04	0.04	0.03	0.03	0.03	-7.10%	22,604,553
Apr 22, 2026	0.04	0.04	0.03	0.04	0.04	-8.04%	42,544,150
Apr 21, 2026	0.04	0.05	0.04	0.04	0.04	-7.44%	127,096,600
Apr 20, 2026	0.02	0.05	0.02	0.04	0.04	82.20%	96,083,810
Apr 17, 2026	0.03	0.03	0.02	0.02	0.02	-8.53%	4,357,565
Apr 16, 2026	0.02	0.03	0.02	0.03	0.03	10.26%	6,269,016
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	5.41%	3,855,498
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-4.31%	6,615,674
Apr 13, 2026	0.02	0.02	0.02	0.02	0.02	-2.52%	7,289,007
Apr 10, 2026	0.02	0.02	0.02	0.02	0.02	-2.46%	2,836,266
Apr 9, 2026	0.02	0.03	0.02	0.02	0.02	7.02%	2,711,003
Apr 8, 2026	0.02	0.02	0.02	0.02	0.02	-1.72%	6,986,297
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