XANO Industri AB (publ) (0RQ7.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 09:30AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 100 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 98.20 | 100.73 | 98.20 | 100.73 | 100.73 | 332 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 96.20 | 96.20 | 95.70 | 95.70 | 95.70 | 321 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 87.20 | 93.40 | 87.20 | 92.60 | 92.60 | 212 |
| 05 Apr 2024 | 86.10 | 88.70 | 86.10 | 88.50 | 88.50 | 140 |
| 04 Apr 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 34 |
| 03 Apr 2024 | 86.50 | 86.50 | 86.20 | 86.20 | 86.20 | 68 |
| 02 Apr 2024 | 84.20 | 85.90 | 83.99 | 83.99 | 83.99 | 116 |
| 28 Mar 2024 | 76.50 | 81.20 | 76.50 | 81.20 | 81.20 | 90 |
| 27 Mar 2024 | 78.90 | 79.10 | 78.70 | 78.70 | 78.70 | 108 |
| 26 Mar 2024 | 78.50 | 78.60 | 78.50 | 78.60 | 78.60 | 148 |
| 25 Mar 2024 | 79.20 | 79.20 | 76.40 | 76.40 | 76.40 | 58 |
| 22 Mar 2024 | 75.00 | 81.60 | 75.00 | 78.10 | 78.10 | 400 |
| 21 Mar 2024 | 73.10 | 76.60 | 73.10 | 76.60 | 76.60 | 126 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 130 |
| 15 Mar 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 173 |
| 14 Mar 2024 | 73.00 | 73.50 | 72.30 | 72.40 | 72.40 | 507 |
| 13 Mar 2024 | 74.60 | 74.60 | 73.80 | 73.80 | 73.80 | 334 |
| 12 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | 36 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | 2 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 16 |
| 26 Feb 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 16 |
| 23 Feb 2024 | 78.90 | 78.90 | 78.40 | 78.40 | 78.40 | 102 |
| 22 Feb 2024 | 78.70 | 79.00 | 78.70 | 79.00 | 79.00 | 20 |
| 21 Feb 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 156 |
| 20 Feb 2024 | 79.50 | 79.60 | 79.30 | 79.30 | 79.30 | 288 |
| 19 Feb 2024 | 78.90 | 80.40 | 78.90 | 80.40 | 80.40 | 268 |
| 16 Feb 2024 | 80.10 | 80.30 | 79.90 | 79.90 | 79.90 | 94 |
| 15 Feb 2024 | 78.40 | 78.40 | 77.20 | 77.20 | 77.20 | 234 |
| 14 Feb 2024 | 78.30 | 79.20 | 78.20 | 79.20 | 79.20 | 274 |
| 13 Feb 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | 12 |
| 12 Feb 2024 | 81.50 | 81.50 | 80.49 | 80.49 | 80.49 | 73 |
| 09 Feb 2024 | 81.30 | 82.70 | 81.30 | 82.70 | 82.70 | 188 |
| 08 Feb 2024 | 86.60 | 86.60 | 77.70 | 81.49 | 81.49 | 318 |
| 07 Feb 2024 | 82.30 | 85.50 | 82.30 | 85.50 | 85.50 | 222 |
| 06 Feb 2024 | 81.10 | 82.90 | 81.10 | 82.80 | 82.80 | 296 |
| 05 Feb 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 22 |
| 02 Feb 2024 | 80.90 | 81.00 | 80.90 | 81.00 | 81.00 | 111 |
| 01 Feb 2024 | 79.50 | 80.30 | 79.50 | 80.30 | 80.30 | 60 |
| 31 Jan 2024 | 77.50 | 77.79 | 77.50 | 77.79 | 77.79 | 176 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 77.60 | 80.80 | 77.60 | 79.70 | 79.70 | 953 |
| 26 Jan 2024 | 77.70 | 79.60 | 77.70 | 79.03 | 79.03 | 508 |
| 25 Jan 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 53 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 79.60 | 79.60 | 79.30 | 79.59 | 79.59 | 197 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 348 |
| 18 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 87 |
| 17 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 207 |
| 16 Jan 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 87 |
| 15 Jan 2024 | 81.70 | 81.70 | 80.31 | 80.31 | 80.31 | 6 |
| 12 Jan 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 89 |
| 11 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 89 |
| 10 Jan 2024 | 81.50 | 81.50 | 79.20 | 79.20 | 79.20 | 623 |
| 09 Jan 2024 | 83.40 | 83.40 | 83.10 | 83.10 | 83.10 | 89 |
| 08 Jan 2024 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | 19 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 10 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 78.60 | 78.61 | 78.00 | 78.61 | 78.61 | 630 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 76.60 | 76.80 | 75.40 | 75.40 | 75.40 | 659 |
| 27 Dec 2023 | 77.00 | 77.20 | 76.30 | 76.30 | 76.30 | 703 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 75.50 | 75.50 | 75.10 | 75.10 | 75.10 | 198 |
| 20 Dec 2023 | 75.30 | 78.30 | 75.10 | 75.70 | 75.70 | 1,468 |
| 19 Dec 2023 | 76.30 | 78.00 | 76.30 | 78.00 | 78.00 | 294 |
| 18 Dec 2023 | 76.30 | 76.30 | 75.80 | 75.80 | 75.80 | 243 |
| 15 Dec 2023 | 78.80 | 78.80 | 76.00 | 76.70 | 76.70 | 772 |
| 14 Dec 2023 | 78.10 | 78.10 | 76.50 | 76.50 | 76.50 | 104 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 79.10 | 79.10 | 75.20 | 77.44 | 77.44 | 608 |
| 11 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 49 |
| 08 Dec 2023 | 76.70 | 77.05 | 75.80 | 77.05 | 77.05 | 531 |
| 07 Dec 2023 | 77.70 | 77.70 | 76.60 | 76.60 | 76.60 | 228 |
| 06 Dec 2023 | 75.20 | 75.30 | 75.20 | 75.30 | 75.30 | 87 |
| 05 Dec 2023 | 75.00 | 75.80 | 74.70 | 75.80 | 75.80 | 1,004 |
| 04 Dec 2023 | 73.80 | 74.60 | 73.80 | 74.40 | 74.40 | 484 |
| 01 Dec 2023 | 72.60 | 73.60 | 72.60 | 72.64 | 72.64 | 413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.