XANO Industri AB (publ) (STO:XANO.B)
Sweden
· Delayed Price · Currency is SEK 57.40
-0.50 (-0.86%)
Apr 29, 2026, 5:29 PM CET
XANO Industri AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.50 | 59.50 | 57.20 | 57.90 | 57.90 | -2.53% | 9,137 |
| Apr 27, 2026 | 61.80 | 62.80 | 58.00 | 59.40 | 59.40 | -2.30% | 7,858 |
| Apr 24, 2026 | 61.60 | 61.60 | 58.80 | 60.80 | 60.80 | 1.33% | 3,106 |
| Apr 23, 2026 | 62.00 | 63.20 | 60.00 | 60.00 | 60.00 | -1.96% | 4,490 |
| Apr 22, 2026 | 61.50 | 62.40 | 60.30 | 61.20 | 61.20 | -0.65% | 7,194 |
| Apr 21, 2026 | 61.40 | 62.90 | 60.70 | 61.60 | 61.60 | 1.82% | 5,017 |
| Apr 20, 2026 | 62.00 | 62.30 | 60.40 | 60.50 | 60.50 | -1.47% | 5,620 |
| Apr 17, 2026 | 60.00 | 63.50 | 60.00 | 61.40 | 61.40 | 1.82% | 10,608 |
| Apr 16, 2026 | 61.90 | 61.90 | 58.00 | 60.30 | 60.30 | 1.17% | 17,669 |
| Apr 15, 2026 | 62.20 | 62.20 | 59.60 | 59.60 | 59.60 | -3.40% | 9,963 |
| Apr 14, 2026 | 58.30 | 62.50 | 58.30 | 61.70 | 61.70 | 6.56% | 10,289 |
| Apr 13, 2026 | 59.20 | 59.20 | 57.50 | 57.90 | 57.90 | -2.20% | 8,000 |
| Apr 10, 2026 | 59.30 | 61.00 | 58.30 | 59.20 | 59.20 | 0.34% | 10,741 |
| Apr 9, 2026 | 57.20 | 60.80 | 57.20 | 59.00 | 59.00 | 2.97% | 23,192 |
| Apr 8, 2026 | 57.90 | 58.60 | 57.00 | 57.30 | 57.30 | 3.80% | 30,868 |
| Apr 7, 2026 | 56.70 | 58.20 | 55.20 | 55.20 | 55.20 | -0.72% | 16,403 |
| Apr 2, 2026 | 55.30 | 56.60 | 55.00 | 55.60 | 55.60 | 0.54% | 3,950 |
| Apr 1, 2026 | 56.40 | 57.80 | 55.30 | 55.30 | 55.30 | -1.78% | 12,543 |
| Mar 31, 2026 | 54.60 | 56.40 | 54.60 | 56.30 | 56.30 | 3.11% | 8,854 |
| Mar 30, 2026 | 57.00 | 57.00 | 53.90 | 54.60 | 54.60 | -2.15% | 19,619 |
| Mar 27, 2026 | 56.10 | 56.60 | 55.20 | 55.80 | 55.80 | -0.18% | 5,297 |
| Mar 26, 2026 | 53.70 | 56.40 | 53.70 | 55.90 | 55.90 | 2.01% | 12,144 |
| Mar 25, 2026 | 54.10 | 55.70 | 54.10 | 54.80 | 54.80 | 1.48% | 12,402 |
| Mar 24, 2026 | 55.10 | 55.40 | 53.90 | 54.00 | 54.00 | 0.37% | 15,381 |
| Mar 23, 2026 | 54.00 | 56.80 | 53.40 | 53.80 | 53.80 | -1.10% | 9,811 |
| Mar 20, 2026 | 55.90 | 56.60 | 53.90 | 54.40 | 54.40 | -2.51% | 19,417 |
| Mar 19, 2026 | 55.00 | 56.60 | 54.00 | 55.80 | 55.80 | -0.18% | 11,886 |
| Mar 18, 2026 | 55.60 | 57.50 | 55.00 | 55.90 | 55.90 | 0.18% | 15,788 |
| Mar 17, 2026 | 54.30 | 56.10 | 53.50 | 55.80 | 55.80 | 2.76% | 17,691 |
| Mar 16, 2026 | 57.50 | 57.50 | 53.70 | 54.30 | 54.30 | -5.40% | 40,741 |
| Mar 13, 2026 | 58.60 | 58.60 | 57.20 | 57.40 | 57.40 | -0.86% | 13,082 |
| Mar 12, 2026 | 60.30 | 60.30 | 57.50 | 57.90 | 57.90 | -4.14% | 15,759 |
| Mar 11, 2026 | 61.10 | 61.10 | 60.10 | 60.40 | 60.40 | -0.98% | 8,662 |
| Mar 10, 2026 | 61.20 | 62.00 | 61.00 | 61.00 | 61.00 | 1.33% | 3,660 |
| Mar 9, 2026 | 57.90 | 61.00 | 57.90 | 60.20 | 60.20 | -0.50% | 13,198 |
| Mar 6, 2026 | 61.40 | 61.50 | 59.90 | 60.50 | 60.50 | -1.47% | 13,077 |
| Mar 5, 2026 | 60.40 | 62.00 | 59.90 | 61.40 | 61.40 | 1.49% | 12,510 |
| Mar 4, 2026 | 59.70 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 16,586 |
| Mar 3, 2026 | 63.30 | 63.30 | 58.80 | 60.00 | 60.00 | -5.36% | 57,395 |
| Mar 2, 2026 | 63.00 | 64.40 | 62.30 | 63.40 | 63.40 | -3.94% | 19,897 |
| Feb 27, 2026 | 66.00 | 66.50 | 62.80 | 66.00 | 66.00 | -0.75% | 56,075 |
| Feb 26, 2026 | 64.00 | 67.40 | 64.00 | 66.50 | 66.50 | 3.42% | 19,372 |
| Feb 25, 2026 | 63.10 | 64.50 | 62.60 | 64.30 | 64.30 | 1.74% | 16,167 |
| Feb 24, 2026 | 66.00 | 66.00 | 62.60 | 63.20 | 63.20 | -3.81% | 36,192 |
| Feb 23, 2026 | 68.90 | 68.90 | 64.70 | 65.70 | 65.70 | -4.92% | 44,050 |
| Feb 20, 2026 | 72.60 | 72.70 | 68.00 | 69.10 | 69.10 | -1.29% | 24,983 |
| Feb 19, 2026 | 69.50 | 72.40 | 69.20 | 70.00 | 70.00 | 1.01% | 19,470 |
| Feb 18, 2026 | 72.00 | 72.00 | 68.80 | 69.30 | 69.30 | -2.67% | 12,281 |
| Feb 17, 2026 | 71.60 | 71.90 | 69.80 | 71.20 | 71.20 | 0.99% | 13,879 |
| Feb 16, 2026 | 66.50 | 71.80 | 65.90 | 70.50 | 70.50 | 4.44% | 26,103 |
| Feb 13, 2026 | 65.20 | 67.50 | 65.00 | 67.50 | 67.50 | 3.53% | 16,787 |
| Feb 12, 2026 | 66.20 | 67.30 | 65.00 | 65.20 | 65.20 | -1.51% | 17,103 |
| Feb 11, 2026 | 66.40 | 68.20 | 64.90 | 66.20 | 66.20 | -0.45% | 26,699 |
| Feb 10, 2026 | 64.80 | 66.70 | 63.80 | 66.50 | 66.50 | 2.31% | 37,209 |
| Feb 9, 2026 | 67.80 | 70.40 | 62.10 | 65.00 | 65.00 | -3.56% | 96,241 |
| Feb 6, 2026 | 73.10 | 75.10 | 66.90 | 67.40 | 67.40 | -6.52% | 70,358 |
| Feb 5, 2026 | 90.60 | 90.60 | 63.10 | 72.10 | 72.10 | -20.42% | 246,376 |
| Feb 4, 2026 | 94.40 | 95.50 | 90.50 | 90.60 | 90.60 | -3.72% | 33,735 |
| Feb 3, 2026 | 96.50 | 97.30 | 93.20 | 94.10 | 94.10 | -2.49% | 28,359 |
| Feb 2, 2026 | 91.40 | 97.60 | 89.40 | 96.50 | 96.50 | 6.28% | 50,220 |
| Jan 30, 2026 | 89.10 | 91.00 | 88.00 | 90.80 | 90.80 | 3.30% | 25,753 |
| Jan 29, 2026 | 91.00 | 91.00 | 84.80 | 87.90 | 87.90 | -1.90% | 27,376 |
| Jan 28, 2026 | 90.10 | 90.10 | 88.00 | 89.60 | 89.60 | -0.44% | 12,875 |
| Jan 27, 2026 | 90.70 | 90.90 | 90.00 | 90.00 | 90.00 | 0.67% | 20,897 |
| Jan 26, 2026 | 89.40 | 90.70 | 88.00 | 89.40 | 89.40 | 0.11% | 30,423 |
| Jan 23, 2026 | 87.80 | 90.50 | 87.50 | 89.30 | 89.30 | 1.48% | 15,850 |
| Jan 22, 2026 | 88.00 | 88.00 | 86.60 | 88.00 | 88.00 | 2.56% | 13,089 |
| Jan 21, 2026 | 86.70 | 88.00 | 84.30 | 85.80 | 85.80 | -1.27% | 16,035 |
| Jan 20, 2026 | 85.40 | 86.90 | 82.90 | 86.90 | 86.90 | 0.70% | 12,973 |
| Jan 19, 2026 | 86.70 | 90.40 | 84.90 | 86.30 | 86.30 | -2.27% | 31,892 |
| Jan 16, 2026 | 86.00 | 97.50 | 86.00 | 88.30 | 88.30 | 2.79% | 52,409 |
| Jan 15, 2026 | 84.00 | 89.00 | 83.30 | 85.90 | 85.90 | 2.26% | 25,825 |
| Jan 14, 2026 | 80.00 | 85.20 | 80.00 | 84.00 | 84.00 | 5.13% | 12,561 |
| Jan 13, 2026 | 81.00 | 81.90 | 77.20 | 79.90 | 79.90 | -1.36% | 28,066 |
| Jan 12, 2026 | 82.90 | 82.90 | 80.00 | 81.00 | 81.00 | -2.99% | 19,794 |
| Jan 9, 2026 | 86.90 | 87.70 | 83.40 | 83.50 | 83.50 | -3.36% | 20,254 |
| Jan 8, 2026 | 89.40 | 89.40 | 85.50 | 86.40 | 86.40 | -3.79% | 35,855 |
| Jan 7, 2026 | 80.10 | 89.80 | 80.10 | 89.80 | 89.80 | 12.25% | 39,809 |
| Jan 5, 2026 | 77.30 | 80.90 | 77.20 | 80.00 | 80.00 | 3.63% | 23,483 |
| Jan 2, 2026 | 76.90 | 77.20 | 76.10 | 77.20 | 77.20 | 0.26% | 32,036 |
| Dec 30, 2025 | 78.40 | 78.80 | 77.00 | 77.00 | 77.00 | -1.53% | 17,540 |
| Dec 29, 2025 | 76.20 | 78.90 | 76.20 | 78.20 | 78.20 | 3.30% | 25,765 |
| Dec 23, 2025 | 76.10 | 77.30 | 75.20 | 75.70 | 75.70 | -0.39% | 17,085 |
| Dec 22, 2025 | 76.70 | 77.50 | 75.60 | 76.00 | 76.00 | -0.78% | 9,307 |
| Dec 19, 2025 | 76.60 | 77.70 | 75.60 | 76.60 | 76.60 | 0.79% | 19,842 |
| Dec 18, 2025 | 74.90 | 79.00 | 74.90 | 76.00 | 76.00 | 2.84% | 31,893 |
| Dec 17, 2025 | 75.00 | 78.90 | 73.70 | 73.90 | 73.90 | -0.40% | 39,039 |
| Dec 16, 2025 | 75.00 | 75.00 | 73.40 | 74.20 | 74.20 | -1.07% | 9,252 |
| Dec 15, 2025 | 74.10 | 76.60 | 72.60 | 75.00 | 75.00 | 2.32% | 18,129 |
| Dec 12, 2025 | 70.80 | 76.20 | 70.80 | 73.30 | 73.30 | 4.12% | 47,123 |
| Dec 11, 2025 | 66.40 | 71.50 | 66.00 | 70.40 | 70.40 | 6.67% | 39,218 |
| Dec 10, 2025 | 67.80 | 67.90 | 65.80 | 66.00 | 66.00 | -1.93% | 12,097 |
| Dec 9, 2025 | 66.70 | 68.50 | 66.30 | 67.30 | 67.30 | 1.36% | 12,954 |
| Dec 8, 2025 | 66.70 | 67.00 | 65.50 | 66.40 | 66.40 | -0.45% | 16,260 |
| 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 |