Skip to main content
Xintela AB (publ) (STO:XINT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.247
-0.018 (-6.79%)
Apr 28, 2026, 5:29 PM CET

Xintela AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.280.280.250.270.27-4.33%358,433
Apr 24, 20260.270.280.250.280.280.73%411,145
Apr 23, 20260.280.280.270.280.28-1.79%59,950
Apr 22, 20260.290.290.250.280.28-3.11%431,132
Apr 21, 20260.280.290.280.290.293.21%12,236
Apr 20, 20260.290.290.270.280.280.72%222,142
Apr 17, 20260.260.290.260.280.284.12%1,091,238
Apr 16, 20260.290.290.260.270.27-5.32%156,781
Apr 15, 20260.270.320.270.280.28-6.00%632,282
Apr 14, 20260.290.300.250.300.303.81%1,543,905
Apr 13, 20260.280.290.260.290.291.76%262,372
Apr 10, 20260.280.290.260.280.28-0.35%198,008
Apr 9, 20260.270.290.250.290.294.40%270,653
Apr 8, 20260.280.290.250.270.276.23%295,890
Apr 7, 20260.270.270.260.260.26-4.81%217,004
Apr 2, 20260.290.290.250.270.275.88%20,144
Apr 1, 20260.250.290.240.260.260.79%114,788
Mar 31, 20260.240.260.240.250.254.12%404,271
Mar 30, 20260.240.240.220.240.241.25%47,690
Mar 27, 20260.240.240.230.240.240.42%67,440
Mar 26, 20260.240.250.240.240.241.27%527,222
Mar 25, 20260.210.240.210.240.2411.32%498,294
Mar 24, 20260.210.210.210.210.21-0.93%92,820
Mar 23, 20260.210.220.210.210.21-3.60%171,742
Mar 20, 20260.230.230.220.220.221.83%313,916
Mar 19, 20260.230.230.220.220.22-7.23%430,493
Mar 18, 20260.240.240.220.240.24-1.26%77,408
Mar 17, 20260.240.240.210.240.24-1.24%420,354
Mar 16, 20260.230.250.210.240.243.88%199,676
Mar 13, 20260.230.240.210.230.234.98%160,128
Mar 12, 20260.220.250.220.220.22-4.74%347,861
Mar 11, 20260.250.250.220.230.23-1.28%789,132
Mar 10, 20260.240.270.230.240.24-6.75%630,318
Mar 9, 20260.240.250.240.250.25-3.08%608,793
Mar 6, 20260.270.270.240.260.265.26%225,668
Mar 5, 20260.250.260.250.250.25-2.37%496,447
Mar 4, 20260.250.260.250.250.25-0.39%275,595
Mar 3, 20260.260.260.250.250.25-5.22%239,607
Mar 2, 20260.270.270.250.270.27-3.25%351,250
Feb 27, 20260.280.300.270.280.281.84%95,874
Feb 26, 20260.320.320.270.270.27-3.55%568,777
Feb 25, 20260.290.300.280.280.28-2.42%444,128
Feb 24, 20260.280.320.280.290.293.21%243,980
Feb 23, 20260.290.290.270.280.28-4.44%293,731
Feb 20, 20260.280.320.280.290.297.33%610,921
Feb 19, 20260.260.280.260.270.276.23%232,871
Feb 18, 20260.250.260.250.260.26-0.77%286,848
Feb 17, 20260.260.260.250.260.26-1.89%134,113
Feb 16, 20260.270.270.260.260.26-5.38%143,054
Feb 13, 20260.290.290.260.280.28-3.46%564,029
Feb 12, 20260.300.300.280.290.293.58%213,281
Feb 11, 20260.280.280.270.280.28-1.76%289,777
Feb 10, 20260.300.300.280.280.28-1.39%42,145
Feb 9, 20260.280.290.260.290.295.88%319,670
Feb 6, 20260.270.320.270.270.270.74%483,939
Feb 5, 20260.290.300.270.270.27-7.53%575,544
Feb 4, 20260.290.300.280.290.293.55%425,965
Feb 3, 20260.290.310.280.280.28-2.42%588,789
Feb 2, 20260.310.310.280.290.29-1.70%184,880
Jan 30, 20260.280.300.280.290.29-1.34%176,480
Jan 29, 20260.290.310.290.300.301.02%208,676
Jan 28, 20260.300.300.290.300.30-353,072
Jan 27, 20260.290.310.290.300.30-1.67%430,869
Jan 26, 20260.320.320.290.300.30-5.96%506,351
Jan 23, 20260.320.320.300.320.324.25%727,191
Jan 22, 20260.320.320.310.310.31-3.16%282,914
Jan 21, 20260.320.330.290.320.32-0.94%192,096
Jan 20, 20260.310.330.290.320.326.33%203,563
Jan 19, 20260.280.320.280.300.30-4.15%333,782
Jan 16, 20260.340.340.280.310.31-7.12%286,105
Jan 15, 20260.340.350.320.340.34-0.59%651,136
Jan 14, 20260.320.350.310.340.345.94%602,233
Jan 13, 20260.300.350.300.320.328.47%1,079,413
Jan 12, 20260.310.310.280.300.30-4.84%111,518
Jan 9, 20260.310.310.290.310.317.27%197,619
Jan 8, 20260.300.310.290.290.29-3.02%259,979
Jan 7, 20260.290.300.270.300.30-0.33%161,400
Jan 5, 20260.320.320.290.300.302.05%24,449
Jan 2, 20260.280.300.280.290.293.17%276,137
Dec 30, 20250.280.300.270.280.281.79%534,027
Dec 29, 20250.260.290.240.280.283.72%501,464
Dec 23, 20250.290.290.250.270.27-0.74%140,159
Dec 22, 20250.250.300.250.270.275.04%321,213
Dec 19, 20250.260.260.250.260.261.57%81,652
Dec 18, 20250.260.260.250.250.252.42%25,787
Dec 17, 20250.250.250.250.250.25-2.36%54,027
Dec 16, 20250.260.260.250.250.25-3.05%250,124
Dec 15, 20250.250.260.250.260.263.15%287,819
Dec 12, 20250.250.250.250.250.25-377,196
Dec 11, 20250.260.260.240.250.25-0.39%353,994
Dec 10, 20250.260.260.250.260.262.00%288,287
Dec 9, 20250.250.260.240.250.250.40%494,831
Dec 8, 20250.260.260.240.250.25-2.35%173,825
Dec 5, 20250.260.260.240.260.26-1.54%316,355
Dec 4, 20250.260.260.250.260.26-2.26%79,700
Dec 3, 20250.270.270.260.270.273.11%125,506
Dec 2, 20250.260.270.260.260.26-131,963
Dec 1, 20250.290.290.250.260.26-2.28%696,486
Nov 28, 20250.260.270.260.260.261.15%421,552
Nov 27, 20250.270.270.250.260.26-1.52%233,482