XANO Industri AB (publ) (STO:XANO.B)
Sweden
· Delayed Price · Currency is SEK 66.70
+3.70 (5.87%)
At close: Dec 5, 2025
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.10 | 66.90 | 63.10 | 66.70 | 66.70 | 5.87% | 14,094 |
| Dec 4, 2025 | 64.10 | 64.70 | 63.00 | 63.00 | 63.00 | -1.87% | 5,112 |
| Dec 3, 2025 | 63.10 | 64.40 | 63.10 | 64.20 | 64.20 | 1.58% | 6,870 |
| Dec 2, 2025 | 64.30 | 65.00 | 63.10 | 63.20 | 63.20 | -1.56% | 9,451 |
| Dec 1, 2025 | 64.30 | 65.70 | 64.20 | 64.20 | 64.20 | 1.26% | 7,550 |
| Nov 28, 2025 | 62.40 | 64.00 | 61.90 | 63.40 | 63.40 | 1.44% | 5,624 |
| Nov 27, 2025 | 62.20 | 63.60 | 61.60 | 62.50 | 62.50 | 0.16% | 8,782 |
| Nov 26, 2025 | 63.60 | 64.00 | 61.80 | 62.40 | 62.40 | -1.73% | 11,781 |
| Nov 25, 2025 | 63.60 | 64.60 | 63.00 | 63.50 | 63.50 | -0.31% | 3,995 |
| Nov 24, 2025 | 65.00 | 65.00 | 63.30 | 63.70 | 63.70 | -0.47% | 2,484 |
| Nov 21, 2025 | 62.80 | 65.00 | 62.70 | 64.00 | 64.00 | 0.63% | 11,302 |
| Nov 20, 2025 | 62.10 | 66.70 | 61.70 | 63.60 | 63.60 | 0.47% | 8,082 |
| Nov 19, 2025 | 63.20 | 63.50 | 61.70 | 63.30 | 63.30 | 1.77% | 6,450 |
| Nov 18, 2025 | 61.70 | 62.60 | 60.60 | 62.20 | 62.20 | -1.27% | 6,778 |
| Nov 17, 2025 | 64.00 | 64.10 | 61.10 | 63.00 | 63.00 | -1.56% | 10,394 |
| Nov 14, 2025 | 64.40 | 64.40 | 62.70 | 64.00 | 64.00 | -0.78% | 7,173 |
| Nov 13, 2025 | 66.00 | 66.00 | 64.40 | 64.50 | 64.50 | -2.42% | 7,713 |
| Nov 12, 2025 | 64.70 | 66.10 | 64.00 | 66.10 | 66.10 | 2.16% | 9,958 |
| Nov 11, 2025 | 66.00 | 66.60 | 64.10 | 64.70 | 64.70 | -2.12% | 124,275 |
| Nov 10, 2025 | 66.60 | 68.30 | 65.20 | 66.10 | 66.10 | -1.05% | 22,583 |
| Nov 7, 2025 | 63.90 | 66.80 | 62.90 | 66.80 | 66.80 | 5.03% | 59,929 |
| Nov 6, 2025 | 63.20 | 64.50 | 63.20 | 63.60 | 63.60 | -1.09% | 9,514 |
| Nov 5, 2025 | 64.40 | 64.90 | 63.40 | 64.30 | 64.30 | 2.06% | 9,688 |
| Nov 4, 2025 | 64.40 | 66.50 | 62.80 | 63.00 | 63.00 | -2.17% | 25,029 |
| Nov 3, 2025 | 63.50 | 68.30 | 63.50 | 64.40 | 64.40 | 3.37% | 58,099 |
| Oct 31, 2025 | 65.60 | 65.60 | 61.60 | 62.30 | 62.30 | 0.48% | 11,298 |
| Oct 30, 2025 | 61.90 | 70.00 | 60.50 | 62.00 | 62.00 | -1.27% | 72,509 |
| Oct 29, 2025 | 59.30 | 63.70 | 59.00 | 62.80 | 62.80 | 5.72% | 34,519 |
| Oct 28, 2025 | 60.80 | 60.80 | 59.30 | 59.40 | 59.40 | -2.30% | 11,460 |
| Oct 27, 2025 | 60.80 | 61.10 | 59.30 | 60.80 | 60.80 | 0.33% | 6,876 |
| Oct 24, 2025 | 60.40 | 62.70 | 60.30 | 60.60 | 60.60 | 0.50% | 17,872 |
| Oct 23, 2025 | 57.40 | 60.30 | 57.40 | 60.30 | 60.30 | 2.73% | 3,639 |
| Oct 22, 2025 | 59.30 | 59.80 | 58.60 | 58.70 | 58.70 | -1.18% | 3,369 |
| Oct 21, 2025 | 59.40 | 59.40 | 57.20 | 59.40 | 59.40 | 1.19% | 8,686 |
| Oct 20, 2025 | 58.30 | 60.00 | 58.10 | 58.70 | 58.70 | 0.86% | 13,733 |
| Oct 17, 2025 | 57.70 | 58.20 | 55.50 | 58.20 | 58.20 | 4.49% | 104,400 |
| Oct 16, 2025 | 55.30 | 56.70 | 55.30 | 55.70 | 55.70 | 0.72% | 5,351 |
| Oct 15, 2025 | 53.80 | 55.80 | 53.80 | 55.30 | 55.30 | 3.95% | 1,644 |
| Oct 14, 2025 | 53.40 | 54.50 | 53.20 | 53.20 | 53.20 | -1.30% | 3,563 |
| Oct 13, 2025 | 52.90 | 54.80 | 51.80 | 53.90 | 53.90 | - | 9,493 |
| Oct 10, 2025 | 54.10 | 54.20 | 51.80 | 53.90 | 53.90 | -0.37% | 40,138 |
| Oct 9, 2025 | 54.90 | 55.30 | 54.10 | 54.10 | 54.10 | -2.35% | 3,320 |
| Oct 8, 2025 | 55.50 | 55.80 | 54.90 | 55.40 | 55.40 | -0.18% | 4,010 |
| Oct 7, 2025 | 55.60 | 56.90 | 55.40 | 55.50 | 55.50 | - | 4,511 |
| Oct 6, 2025 | 56.70 | 58.30 | 55.50 | 55.50 | 55.50 | -2.12% | 30,417 |
| Oct 3, 2025 | 55.10 | 57.80 | 55.10 | 56.70 | 56.70 | 3.09% | 7,457 |
| Oct 2, 2025 | 54.70 | 56.20 | 54.60 | 55.00 | 55.00 | 0.73% | 5,048 |
| Oct 1, 2025 | 56.00 | 56.00 | 54.60 | 54.60 | 54.60 | -2.50% | 5,999 |
| Sep 30, 2025 | 56.40 | 57.10 | 56.00 | 56.00 | 56.00 | -0.71% | 3,835 |
| Sep 29, 2025 | 54.70 | 57.50 | 54.20 | 56.40 | 56.40 | 5.03% | 10,074 |
| Sep 26, 2025 | 53.80 | 54.10 | 53.00 | 53.70 | 53.70 | 1.32% | 4,364 |
| Sep 25, 2025 | 53.80 | 54.80 | 53.00 | 53.00 | 53.00 | -1.49% | 4,221 |
| Sep 24, 2025 | 55.20 | 56.70 | 52.00 | 53.80 | 53.80 | -2.54% | 10,713 |
| Sep 23, 2025 | 56.80 | 57.60 | 55.00 | 55.20 | 55.20 | -2.65% | 12,325 |
| Sep 22, 2025 | 58.20 | 59.30 | 56.30 | 56.70 | 56.70 | -2.24% | 8,647 |
| Sep 19, 2025 | 60.90 | 60.90 | 57.90 | 58.00 | 58.00 | -1.86% | 4,497 |
| Sep 18, 2025 | 58.20 | 60.10 | 58.10 | 59.10 | 59.10 | 0.68% | 117,203 |
| Sep 17, 2025 | 57.90 | 58.70 | 57.40 | 58.70 | 58.70 | 0.86% | 4,958 |
| Sep 16, 2025 | 58.50 | 59.10 | 58.00 | 58.20 | 58.20 | -0.51% | 11,905 |
| Sep 15, 2025 | 57.70 | 59.90 | 57.70 | 58.50 | 58.50 | 0.52% | 8,206 |
| Sep 12, 2025 | 58.10 | 59.40 | 57.90 | 58.20 | 58.20 | 0.52% | 6,755 |
| Sep 11, 2025 | 60.00 | 61.40 | 57.90 | 57.90 | 57.90 | -3.50% | 11,504 |
| Sep 10, 2025 | 58.20 | 60.10 | 57.50 | 60.00 | 60.00 | 3.09% | 8,029 |
| Sep 9, 2025 | 63.80 | 63.80 | 57.80 | 58.20 | 58.20 | -4.59% | 7,825 |
| Sep 8, 2025 | 58.70 | 61.00 | 58.30 | 61.00 | 61.00 | 5.17% | 29,228 |
| Sep 5, 2025 | 58.40 | 59.60 | 58.00 | 58.00 | 58.00 | -0.51% | 8,353 |
| Sep 4, 2025 | 58.60 | 58.90 | 57.30 | 58.30 | 58.30 | 1.04% | 54,573 |
| Sep 3, 2025 | 60.00 | 60.70 | 57.10 | 57.70 | 57.70 | -1.20% | 10,992 |
| Sep 2, 2025 | 63.00 | 63.00 | 58.40 | 58.40 | 58.40 | -5.35% | 9,798 |
| Sep 1, 2025 | 60.00 | 62.80 | 59.10 | 61.70 | 61.70 | 0.33% | 7,240 |
| Aug 29, 2025 | 60.90 | 62.20 | 60.20 | 61.50 | 61.50 | -1.13% | 16,019 |
| Aug 28, 2025 | 61.30 | 62.30 | 60.70 | 62.20 | 62.20 | 1.47% | 11,996 |
| Aug 27, 2025 | 60.40 | 61.50 | 60.10 | 61.30 | 61.30 | 0.66% | 6,308 |
| Aug 26, 2025 | 60.90 | 62.20 | 60.50 | 60.90 | 60.90 | -0.65% | 23,171 |
| Aug 25, 2025 | 61.10 | 62.40 | 61.00 | 61.30 | 61.30 | -1.13% | 219,178 |
| Aug 22, 2025 | 61.90 | 62.00 | 61.20 | 62.00 | 62.00 | -0.80% | 19,466 |
| Aug 21, 2025 | 62.90 | 63.50 | 61.90 | 62.50 | 62.50 | -1.73% | 17,239 |
| Aug 20, 2025 | 63.60 | 64.70 | 62.80 | 63.60 | 63.60 | -0.16% | 7,434 |
| Aug 19, 2025 | 65.00 | 65.00 | 62.60 | 63.70 | 63.70 | 0.95% | 14,941 |
| Aug 18, 2025 | 63.70 | 64.00 | 62.70 | 63.10 | 63.10 | -0.94% | 5,120 |
| Aug 15, 2025 | 63.00 | 64.00 | 62.90 | 63.70 | 63.70 | 0.31% | 14,309 |
| Aug 14, 2025 | 61.00 | 64.10 | 61.00 | 63.50 | 63.50 | 0.79% | 9,183 |
| Aug 13, 2025 | 65.80 | 65.80 | 62.20 | 63.00 | 63.00 | -4.26% | 28,322 |
| Aug 12, 2025 | 63.50 | 65.80 | 63.30 | 65.80 | 65.80 | 3.62% | 16,653 |
| Aug 11, 2025 | 63.50 | 64.90 | 62.40 | 63.50 | 63.50 | - | 10,792 |
| Aug 8, 2025 | 64.90 | 65.00 | 61.70 | 63.50 | 63.50 | -0.78% | 9,047 |
| Aug 7, 2025 | 65.00 | 65.00 | 61.00 | 64.00 | 64.00 | 3.23% | 10,727 |
| Aug 6, 2025 | 64.60 | 64.60 | 61.00 | 62.00 | 62.00 | -4.32% | 9,151 |
| Aug 5, 2025 | 61.10 | 64.80 | 60.10 | 64.80 | 64.80 | 6.58% | 18,442 |
| Aug 4, 2025 | 61.40 | 61.40 | 59.90 | 60.80 | 60.80 | -0.98% | 6,763 |
| Aug 1, 2025 | 64.00 | 64.00 | 60.80 | 61.40 | 61.40 | 0.66% | 1,385 |
| Jul 31, 2025 | 62.40 | 62.40 | 60.80 | 61.00 | 61.00 | -2.56% | 7,401 |
| Jul 30, 2025 | 64.00 | 64.00 | 62.00 | 62.60 | 62.60 | -0.95% | 2,678 |
| Jul 29, 2025 | 63.00 | 64.10 | 62.20 | 63.20 | 63.20 | 0.32% | 4,598 |
| Jul 28, 2025 | 63.00 | 63.70 | 62.60 | 63.00 | 63.00 | 3.11% | 2,587 |
| Jul 25, 2025 | 65.50 | 65.80 | 61.10 | 61.10 | 61.10 | -6.72% | 15,861 |
| Jul 24, 2025 | 64.10 | 65.50 | 64.00 | 65.50 | 65.50 | 2.50% | 2,773 |
| Jul 23, 2025 | 61.00 | 64.00 | 60.50 | 63.90 | 63.90 | 2.08% | 8,869 |
| Jul 22, 2025 | 62.20 | 63.40 | 60.50 | 62.60 | 62.60 | 1.62% | 4,207 |
| Jul 21, 2025 | 59.90 | 63.00 | 59.30 | 61.60 | 61.60 | 0.49% | 6,967 |