XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	1.671	1.720	1.671	1.671	1.671	10,670
2022-04-07	1.663	1.671	1.618	1.618	1.618	3,982
2022-04-06	1.630	1.671	1.622	1.622	1.622	18,631
2022-04-05	1.687	1.687	1.663	1.663	1.663	14,794
2022-04-04	1.663	1.671	1.663	1.671	1.671	21,570
2022-04-01	1.793	1.793	1.630	1.663	1.663	42,402
2022-03-31	1.622	1.736	1.618	1.736	1.736	51,041
2022-03-30	1.561	1.606	1.561	1.606	1.606	11,539
2022-03-29	1.622	1.622	1.505	1.557	1.557	72,119
2022-03-28	1.622	1.622	1.582	1.622	1.622	30,792
2022-03-25	1.622	1.687	1.622	1.679	1.679	25,767
2022-03-24	1.622	1.630	1.622	1.622	1.622	54,155
2022-03-23	1.744	1.744	1.622	1.622	1.622	40,062
2022-03-22	1.744	1.744	1.687	1.687	1.687	18,897
2022-03-21	1.793	1.801	1.793	1.801	1.801	523
2022-03-18	1.793	1.793	1.793	1.793	1.793	5,547
2022-03-17	1.857	1.857	1.793	1.793	1.793	530
2022-03-16	1.857	1.857	1.857	1.857	1.857	671
2022-03-15	1.784	1.825	1.784	1.825	1.825	9,076
2022-03-14	1.784	1.793	1.752	1.793	1.793	1,610
2022-03-11	1.833	1.914	1.793	1.801	1.801	35,284
2022-03-10	1.922	1.955	1.833	1.866	1.866	47,740
2022-03-09	1.752	1.922	1.752	1.866	1.866	55,149
2022-03-08	1.752	1.752	1.687	1.752	1.752	19,458
2022-03-07	1.776	1.776	1.655	1.703	1.703	54,977
2022-03-04	1.849	1.849	1.720	1.776	1.776	40,442
2022-03-03	1.768	1.866	1.768	1.833	1.833	26,291
2022-03-02	1.947	1.947	1.622	1.720	1.720	62,612
2022-03-01	2.012	2.012	1.939	1.939	1.939	29,246
2022-02-28	1.809	2.012	1.630	1.874	1.874	78,748
2022-02-25	1.744	1.866	1.736	1.809	1.809	119,487
2022-02-24	1.703	1.703	1.703	1.703	1.703	308
2022-02-23	1.744	1.801	1.736	1.801	1.801	6,420
2022-02-22	1.622	1.736	1.622	1.736	1.736	19,194
2022-02-21	1.736	1.736	1.622	1.687	1.687	25,303
2022-02-18	1.630	1.793	1.622	1.793	1.793	25,113
2022-02-17	1.622	1.744	1.622	1.630	1.630	55,792
2022-02-16	1.744	1.744	1.679	1.687	1.687	70,326
2022-02-15	1.841	1.906	1.784	1.793	1.793	108,398
2022-02-14	1.922	1.922	1.841	1.898	1.898	13,821
2022-02-11	1.922	2.044	1.866	2.044	2.044	18,441
2022-02-10	1.995	1.995	1.922	1.922	1.922	5,467
2022-02-09	2.028	2.028	1.995	1.995	1.995	18,616
2022-02-08	1.995	2.068	1.995	2.028	2.028	69,512
2022-02-07	2.149	2.149	2.068	2.068	2.068	40,467
2022-02-04	2.149	2.149	2.149	2.149	2.149	123
2022-02-03	2.231	2.231	2.141	2.149	2.149	11,473
2022-02-02	2.101	2.158	2.101	2.158	2.158	10,665
2022-02-01	2.214	2.214	2.101	2.101	2.101	3,300
2022-01-31	2.222	2.222	2.149	2.149	2.149	3,643
2022-01-28	2.222	2.222	2.214	2.222	2.222	3,353
2022-01-27	2.149	2.222	2.068	2.206	2.206	15,062
2022-01-26	2.076	2.149	2.068	2.133	2.133	30,438
2022-01-25	2.158	2.222	2.028	2.028	2.028	56,565
2022-01-24	2.352	2.360	2.109	2.158	2.158	83,769
2022-01-21	2.352	2.352	2.312	2.352	2.352	6,870
2022-01-20	2.352	2.409	2.352	2.352	2.352	10,309
2022-01-19	2.360	2.401	2.360	2.401	2.401	7,123
2022-01-18	2.304	2.352	2.304	2.312	2.312	3,180
2022-01-17	2.352	2.360	2.287	2.344	2.344	28,617

← NewerPage 20 of 21 · 1,253 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.