XMReality AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.04	0.05	0.04	0.04	0.04	19.57%	16,762,632
Jun 26, 2026	0.04	0.04	0.04	0.04	0.04	-10.68%	14,856,121
Jun 25, 2026	0.05	0.06	0.04	0.04	0.04	-12.34%	30,885,859
Jun 24, 2026	0.03	0.05	0.03	0.05	0.05	44.17%	39,621,995
Jun 23, 2026	0.03	0.03	0.03	0.03	0.03	-1.81%	7,801,006
Jun 22, 2026	0.04	0.04	0.03	0.03	0.03	-8.29%	8,040,562
Jun 18, 2026	0.04	0.04	0.04	0.04	0.04	-6.70%	3,818,179
Jun 17, 2026	0.04	0.04	0.03	0.04	0.04	11.49%	5,071,254
Jun 16, 2026	0.04	0.04	0.03	0.03	0.03	-4.40%	10,828,300
Jun 15, 2026	0.04	0.04	0.03	0.04	0.04	-9.00%	8,264,467
Jun 12, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	871,948
Jun 11, 2026	0.04	0.04	0.04	0.04	0.04	-0.47%	305,940
Jun 10, 2026	0.04	0.04	0.04	0.04	0.04	-1.40%	2,052,556
Jun 9, 2026	0.04	0.05	0.04	0.04	0.04	1.42%	2,935,981
Jun 8, 2026	0.04	0.04	0.04	0.04	0.04	-4.09%	3,553,770
Jun 5, 2026	0.04	0.04	0.04	0.04	0.04	11.11%	4,707,404
Jun 4, 2026	0.04	0.04	0.04	0.04	0.04	-5.71%	7,842,410
Jun 3, 2026	0.04	0.04	0.04	0.04	0.04	0.48%	2,923,001
Jun 2, 2026	0.04	0.04	0.04	0.04	0.04	1.95%	8,827,631
Jun 1, 2026	0.05	0.05	0.04	0.04	0.04	-10.87%	5,476,791
May 29, 2026	0.05	0.05	0.04	0.05	0.05	-6.12%	13,666,290
May 28, 2026	0.04	0.05	0.04	0.05	0.05	6.52%	6,004,348
May 27, 2026	0.05	0.05	0.04	0.05	0.05	0.88%	13,385,470
May 26, 2026	0.04	0.05	0.04	0.05	0.05	16.33%	29,585,630
May 25, 2026	0.04	0.04	0.04	0.04	0.04	-6.22%	16,442,130
May 22, 2026	0.05	0.05	0.04	0.04	0.04	-7.11%	19,496,610
May 21, 2026	0.05	0.05	0.04	0.05	0.05	-7.79%	10,112,290
May 20, 2026	0.05	0.05	0.05	0.05	0.05	-	7,023,370
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