XP Chemistries AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	2.425	2.425	2.377	2.377	2.377	20,606
2022-01-12	2.474	2.474	2.385	2.466	2.466	9,406
2022-01-11	2.385	2.482	2.385	2.474	2.474	29,820
2022-01-10	2.514	2.514	2.336	2.385	2.385	55,966
2022-01-07	2.506	2.596	2.425	2.498	2.498	93,847
2022-01-05	2.514	2.514	2.498	2.514	2.514	15,187
2022-01-04	2.433	2.514	2.425	2.498	2.498	29,399
2022-01-03	2.506	2.587	2.385	2.417	2.417	40,257
2021-12-30	2.393	2.506	2.393	2.506	2.506	39,962
2021-12-29	2.531	2.531	2.352	2.352	2.352	24,011
2021-12-28	2.539	2.628	2.539	2.547	2.547	14,978
2021-12-27	2.304	2.539	2.304	2.531	2.531	63,980
2021-12-23	2.352	2.352	2.295	2.295	2.295	13,943
2021-12-22	2.385	2.385	2.385	2.385	2.385	940
2021-12-21	2.328	2.385	2.312	2.352	2.352	17,236
2021-12-20	2.490	2.587	2.360	2.385	2.385	67,376
2021-12-17	2.506	2.506	2.425	2.490	2.490	5,383
2021-12-16	2.506	2.514	2.425	2.490	2.490	37,526
2021-12-15	2.514	2.596	2.498	2.498	2.498	16,407
2021-12-14	2.506	2.644	2.433	2.466	2.466	83,058
2021-12-13	2.587	2.612	2.344	2.498	2.498	128,490
2021-12-10	2.596	2.596	2.539	2.555	2.555	30,413
2021-12-09	2.677	2.677	2.555	2.596	2.596	65,295
2021-12-08	2.677	2.677	2.596	2.660	2.660	34,134
2021-12-07	2.758	2.806	2.352	2.677	2.677	70,309
2021-12-06	2.660	2.758	2.498	2.677	2.677	27,163
2021-12-03	2.758	2.920	2.579	2.677	2.677	113,938
2021-12-02	2.920	2.920	2.660	2.758	2.758	160,985
2021-12-01	2.839	3.017	2.823	2.904	2.904	45,871
2021-11-30	2.677	3.082	2.660	2.839	2.839	115,899
2021-11-29	2.596	2.985	2.547	2.677	2.677	88,769
2021-11-26	2.677	2.823	2.498	2.596	2.596	171,089
2021-11-25	2.888	2.904	2.612	2.709	2.709	81,109
2021-11-24	2.839	2.920	2.742	2.839	2.839	37,642
2021-11-23	2.839	2.871	2.774	2.823	2.823	46,887
2021-11-22	2.839	2.839	2.790	2.839	2.839	20,899
2021-11-19	2.806	2.839	2.758	2.839	2.839	33,579
2021-11-18	2.839	2.839	2.693	2.823	2.823	54,223
2021-11-17	2.871	2.920	2.774	2.839	2.839	23,741
2021-11-16	2.888	2.888	2.758	2.888	2.888	37,808
2021-11-15	2.985	3.034	2.839	2.839	2.839	127,421
2021-11-12	3.034	3.244	2.920	2.985	2.985	101,317
2021-11-11	2.920	3.180	2.920	2.969	2.969	33,717
2021-11-10	3.082	3.082	2.758	2.920	2.920	133,965
2021-11-09	3.098	3.098	2.871	3.050	3.050	72,890
2021-11-08	3.098	3.244	2.920	3.082	3.082	65,326
2021-11-05	3.180	3.407	3.082	3.082	3.082	44,186
2021-11-04	3.082	3.228	3.001	3.228	3.228	19,183
2021-11-03	3.066	3.180	3.001	3.082	3.082	71,861
2021-11-02	3.204	3.285	3.001	3.082	3.082	76,798
2021-11-01	3.228	3.650	2.758	3.204	3.204	177,336
2021-10-29	3.650	3.650	2.701	3.228	3.228	418,243

← NewerPage 21 of 21 · 1,252 trading days

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.