XMReality AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.05	0.05	0.05	0.05	-	-4.51%	2,267,740
May 19, 2026	0.05	0.05	0.05	0.05	0.05	-6.87%	24,556,050
May 18, 2026	0.06	0.06	0.05	0.05	0.05	-12.67%	24,519,300
May 15, 2026	0.06	0.06	0.05	0.06	0.06	9.09%	29,182,900
May 13, 2026	0.06	0.06	0.04	0.06	0.06	-14.06%	58,305,350
May 12, 2026	0.05	0.08	0.05	0.06	0.06	18.96%	48,766,480
May 11, 2026	0.05	0.06	0.05	0.05	0.05	11.62%	24,056,530
May 8, 2026	0.04	0.06	0.04	0.05	0.05	18.14%	42,324,900
May 7, 2026	0.04	0.05	0.04	0.04	0.04	2.00%	11,683,840
May 6, 2026	0.04	0.04	0.04	0.04	0.04	2.04%	5,620,330
May 5, 2026	0.04	0.04	0.04	0.04	0.04	-7.98%	7,762,524
May 4, 2026	0.05	0.05	0.04	0.04	0.04	-10.88%	21,768,780
Apr 30, 2026	0.05	0.05	0.04	0.05	0.05	-4.40%	8,367,082
Apr 29, 2026	0.05	0.06	0.05	0.05	0.05	-	9,382,346
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%	22,624,550
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%	2,737,107
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%	6,206,614
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%	34,956,510
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