XMReality AB (publ) (STO:XMR)
Sweden · Delayed Price · Currency is SEK 0.0216
+0.0010 (4.85%)
Sep 23, 2026, 12:46 PM CET
XMReality AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.74% | 4,655,502 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.14% | 751,226 |
| Sep 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 339,697 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.73% | 3,689,626 |
| Sep 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.58% | 5,923,742 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.57% | 4,389,936 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 1,524,126 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.78% | 1,147,329 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.61% | 1,302,313 |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.96% | 4,102,887 |
| Sep 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.42% | 1,140,909 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.06% | 3,429,393 |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | 3,456,515 |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.34% | 1,469,078 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.50% | 2,073,952 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.03% | 7,492,061 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.33% | 6,217,074 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.76% | 4,236,823 |
| Aug 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.97% | 2,376,326 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.08% | 1,997,112 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 5,587,434 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.53% | 7,182,323 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.67% | 5,051,034 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.68% | 28,123,485 |
| Aug 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.79% | 9,916,652 |
| Aug 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.91% | 3,133,367 |
| Aug 17, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.56% | 8,161,595 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -2.70% | 3,925,429 |
| Aug 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.54% | 9,596,406 |
| Aug 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.54% | 1,705,848 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,224,386 |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.21% | 1,611,444 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.16% | 4,148,128 |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.50% | 5,902,555 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | 1,243,314 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 7,489,233 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.95% | 4,051,259 |
| Jul 31, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.27% | 2,880,172 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.79% | 2,365,672 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.45% | 2,442,916 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.95% | 6,627,254 |
| Jul 27, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.02% | 5,407,871 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.23% | 917,446 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.61% | 2,174,935 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.49% | 3,089,417 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | 2,039,650 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.12% | 4,977,475 |
| Jul 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 1,878,305 |
| Jul 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.66% | 10,785,684 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.96% | 2,846,966 |