Xintela AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.489	1.550	1.489	1.548	1.548	223,791
2022-01-12	1.465	1.501	1.465	1.489	1.489	283,880
2022-01-11	1.413	1.501	1.413	1.465	1.465	197,413
2022-01-10	1.486	1.486	1.378	1.413	1.413	319,032
2022-01-07	1.512	1.512	1.419	1.489	1.489	527,756
2022-01-05	1.521	1.521	1.439	1.504	1.504	281,059
2022-01-04	1.436	1.574	1.413	1.521	1.521	754,145
2022-01-03	1.366	1.436	1.354	1.372	1.372	311,690
2021-12-30	1.345	1.348	1.263	1.342	1.342	379,067
2021-12-29	1.234	1.369	1.234	1.334	1.334	1,001,220
2021-12-28	1.143	1.231	1.114	1.216	1.216	590,824
2021-12-27	1.167	1.167	1.122	1.143	1.143	243,630
2021-12-23	1.205	1.205	1.120	1.167	1.167	334,652
2021-12-22	1.161	1.184	1.122	1.142	1.142	133,085
2021-12-21	1.222	1.222	1.120	1.134	1.134	167,297
2021-12-20	1.171	1.172	1.123	1.150	1.150	184,843
2021-12-17	1.172	1.222	1.120	1.168	1.168	300,384
2021-12-16	1.171	1.219	1.127	1.161	1.161	307,918
2021-12-15	1.228	1.228	1.165	1.172	1.172	110,068
2021-12-14	1.216	1.231	1.164	1.181	1.181	345,859
2021-12-13	1.246	1.316	1.190	1.210	1.210	307,587
2021-12-10	1.252	1.252	1.172	1.175	1.175	65,575
2021-12-09	1.231	1.240	1.190	1.213	1.213	158,180
2021-12-08	1.219	1.254	1.181	1.231	1.231	299,797
2021-12-07	1.210	1.246	1.181	1.219	1.219	238,348
2021-12-06	1.234	1.246	1.172	1.190	1.190	303,753
2021-12-03	1.231	1.278	1.216	1.249	1.249	100,506
2021-12-02	1.287	1.290	1.187	1.290	1.290	180,094
2021-12-01	1.260	1.287	1.219	1.287	1.287	165,480
2021-11-30	1.304	1.304	1.246	1.290	1.290	110,797
2021-11-29	1.269	1.307	1.231	1.304	1.304	264,250
2021-11-26	1.284	1.328	1.246	1.307	1.307	223,011
2021-11-25	1.334	1.334	1.263	1.290	1.290	189,808
2021-11-24	1.334	1.337	1.249	1.275	1.275	92,186
2021-11-23	1.345	1.345	1.260	1.307	1.307	133,384
2021-11-22	1.363	1.378	1.266	1.316	1.316	226,467
2021-11-19	1.383	1.407	1.301	1.392	1.392	223,054
2021-11-18	1.354	1.404	1.345	1.395	1.395	138,152
2021-11-17	1.404	1.404	1.357	1.360	1.360	156,300
2021-11-16	1.372	1.489	1.360	1.407	1.407	846,438
2021-11-15	1.372	1.386	1.301	1.372	1.372	409,671
2021-11-12	1.331	1.389	1.293	1.375	1.375	302,645
2021-11-11	1.339	1.366	1.301	1.348	1.348	121,126
2021-11-10	1.383	1.395	1.290	1.378	1.378	202,114
2021-11-09	1.395	1.395	1.287	1.383	1.383	262,513
2021-11-08	1.325	1.392	1.325	1.375	1.375	196,336
2021-11-05	1.407	1.407	1.348	1.363	1.363	280,578
2021-11-04	1.383	1.489	1.339	1.422	1.422	600,920
2021-11-03	1.372	1.389	1.298	1.383	1.383	113,866
2021-11-02	1.375	1.386	1.348	1.372	1.372	64,778
2021-11-01	1.375	1.375	1.284	1.372	1.372	133,050
2021-10-29	1.348	1.389	1.249	1.351	1.351	194,487
2021-10-28	1.331	1.348	1.316	1.348	1.348	258,286
2021-10-27	1.278	1.328	1.260	1.319	1.319	367,796
2021-10-26	1.260	1.316	1.240	1.278	1.278	173,111
2021-10-25	1.295	1.342	1.231	1.284	1.284	188,040
2021-10-22	1.275	1.290	1.208	1.228	1.228	131,823
2021-10-21	1.278	1.284	1.231	1.263	1.263	75,756
2021-10-20	1.325	1.328	1.231	1.278	1.278	62,751
2021-10-19	1.260	1.339	1.243	1.322	1.322	50,642

← NewerPage 21 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.