XMReality AB (publ) (STO:XMR)
Sweden
· Delayed Price · Currency is SEK 0.0494
-0.0006 (-1.20%)
Apr 29, 2026, 11:46 AM CET
XMReality AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | - | -3.60% | 4,718,351 |
| Apr 28, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 4.17% | 38,223,780 |
| Apr 27, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 20.60% | 32,623,570 |
| Apr 24, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 17.06% | 44,522,890 |
| Apr 23, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.10% | 22,604,553 |
| Apr 22, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.04% | 42,544,150 |
| Apr 21, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.44% | 127,096,600 |
| Apr 20, 2026 | 0.02 | 0.05 | 0.02 | 0.04 | 0.04 | 82.20% | 96,083,810 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.53% | 4,357,565 |
| Apr 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.26% | 6,269,016 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | 3,855,498 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.31% | 6,615,674 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.52% | 7,289,007 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.46% | 2,836,266 |
| Apr 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.02% | 2,711,003 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.72% | 6,986,297 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.20% | 7,147,755 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -6.72% | 6,188,693 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.19% | 10,154,520 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.20% | 6,058,552 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -9.15% | 9,277,449 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.25% | 6,187,747 |
| Mar 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.90% | 7,372,127 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.67% | 12,010,100 |
| Mar 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,596,330 |
| Mar 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.03% | 21,958,400 |
| Mar 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 15.38% | 40,978,790 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.72% | 14,767,870 |
| Mar 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.28% | 34,668,037 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.20% | 12,262,460 |
| Mar 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.83% | 4,716,644 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 10,159,690 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.10% | 13,851,170 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -14.00% | 27,182,530 |
| Mar 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 44.23% | 53,232,750 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -18.75% | 15,168,460 |
| Mar 6, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -5.19% | 69,271,060 |
| Mar 5, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.66% | 29,999,920 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.06% | 9,097,674 |
| Mar 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 12.64% | 52,482,390 |
| Mar 2, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 27.94% | 37,582,070 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.03% | 10,401,240 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.54% | 10,449,080 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.52% | 12,886,900 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.04% | 21,901,540 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.13% | 35,311,580 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.33% | 36,010,070 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 66,763,146 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -5.88% | 122,038,687 |
| Feb 17, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.81% | 134,636,800 |
| Feb 16, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 70.97% | 258,129,100 |
| Feb 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.82% | 31,616,500 |
| Feb 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 36.00% | 42,301,400 |
| Feb 11, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 8.70% | 10,399,570 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 577,681 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 6,554,843 |
| Feb 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 19.05% | 12,954,000 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 80,900 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.33% | 1,215,663 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.52% | 2,360,034 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 326,136 |
| Jan 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.38% | 914,178 |
| Jan 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 127,464 |
| Jan 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.17% | 61,129 |
| Jan 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 167,278 |
| Jan 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 355,825 |
| Jan 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.55% | 1,874,060 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,110,645 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.22% | 340,460 |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 233,046 |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 1,257,600 |
| Jan 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 286,749 |
| Jan 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.38% | 1,821,203 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.82% | 4,113,732 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.35% | 7,868,495 |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | 2,343,390 |
| Jan 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 317,000 |
| Jan 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 314,089 |
| Jan 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 318,230 |
| Jan 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.25% | 196,283 |
| Jan 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 717,465 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 1,166,783 |
| Dec 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,597,317 |
| Dec 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,316,412 |
| Dec 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,416,271 |
| Dec 19, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 2,290,473 |
| Dec 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.51% | 2,985,325 |
| Dec 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.00% | 821,294 |
| Dec 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.38% | 91,245 |
| Dec 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.84% | 2,786,463 |
| Dec 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.08% | 480,803 |
| Dec 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.92% | 100,048 |
| Dec 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 358,860 |
| Dec 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.88% | 37,225 |
| Dec 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 12,000 |
| Dec 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 84,737 |
| Dec 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,707,737 |
| Dec 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.25% | 3,124,029 |
| Dec 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.35% | 326,539 |
| Dec 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.17% | 259,645 |