Skip to main content
XP Chemistries AB (publ) (STO:XPC)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.179
-0.005 (-2.46%)
Apr 28, 2026, 3:34 PM CET

XP Chemistries AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.180.180.170.180.18-1.61%456,826
Apr 24, 20260.190.190.180.190.194.49%269,130
Apr 23, 20260.180.190.180.180.18-3.26%167,373
Apr 22, 20260.180.180.180.180.18-1.08%22,438
Apr 21, 20260.180.190.180.190.190.81%354,065
Apr 20, 20260.190.190.180.180.18-0.27%226,988
Apr 17, 20260.180.190.180.190.194.23%121,638
Apr 16, 20260.180.180.180.180.18-3.53%260,993
Apr 15, 20260.180.180.180.180.18-0.27%204,087
Apr 14, 20260.180.190.180.180.18-0.27%261,105
Apr 13, 20260.190.190.190.190.19-169,171
Apr 10, 20260.190.190.180.190.190.82%87,682
Apr 9, 20260.180.190.180.180.180.27%27,425
Apr 8, 20260.190.190.170.180.181.95%348,287
Apr 7, 20260.190.190.170.180.18-4.27%595,531
Apr 2, 20260.190.190.190.190.191.35%65,730
Apr 1, 20260.180.190.180.190.190.27%237,983
Mar 31, 20260.190.190.180.180.18-0.81%320,557
Mar 30, 20260.190.190.180.190.193.33%160,064
Mar 27, 20260.180.180.170.180.180.56%16,785
Mar 26, 20260.180.180.170.180.18-0.28%123,861
Mar 25, 20260.180.190.180.180.18-2.18%61,511
Mar 24, 20260.170.180.170.180.182.23%119,234
Mar 23, 20260.180.190.170.180.181.13%112,646
Mar 20, 20260.170.180.170.180.18-4.83%111,157
Mar 19, 20260.190.190.170.190.19-0.27%17,718
Mar 18, 20260.180.190.170.190.19-1.58%234,580
Mar 17, 20260.190.190.170.190.194.40%233,099
Mar 16, 20260.170.180.170.180.18-339,559
Mar 13, 20260.180.190.170.180.18-0.55%156,455
Mar 12, 20260.190.190.170.180.18-1.35%69,398
Mar 11, 20260.170.190.170.190.190.27%144,455
Mar 10, 20260.190.190.170.190.190.27%34,909
Mar 9, 20260.190.190.170.180.18-2.38%74,749
Mar 6, 20260.180.190.170.190.190.80%60,694
Mar 5, 20260.180.190.170.190.19-1.06%40,717
Mar 4, 20260.190.190.170.190.190.80%154,376
Mar 3, 20260.190.190.180.190.19-0.79%118,207
Mar 2, 20260.180.190.170.190.192.99%638,114
Feb 27, 20260.180.180.170.180.18-1.08%218,752
Feb 26, 20260.190.190.170.190.194.49%340,710
Feb 25, 20260.170.180.170.180.18-0.28%108,605
Feb 24, 20260.180.190.170.180.18-1.92%218,516
Feb 23, 20260.190.190.170.180.18-2.93%289,188
Feb 20, 20260.190.190.190.190.191.63%33,689
Feb 19, 20260.180.190.180.180.183.36%158,532
Feb 18, 20260.180.180.180.180.181.13%139,433
Feb 17, 20260.180.180.170.180.181.44%135,434
Feb 16, 20260.170.180.170.170.17-3.33%47,344
Feb 13, 20260.180.180.180.180.18-0.55%1,231
Feb 12, 20260.170.180.170.180.18-0.82%238,541
Feb 11, 20260.190.190.170.180.18-2.41%39,356
Feb 10, 20260.190.190.170.190.191.36%54,509
Feb 9, 20260.190.190.170.180.18-0.81%68,062
Feb 6, 20260.180.190.170.190.192.20%173,520
Feb 5, 20260.190.190.170.180.18-2.93%143,764
Feb 4, 20260.190.190.180.190.19-1.06%8,413
Feb 3, 20260.190.190.180.190.195.87%81,764
Feb 2, 20260.190.190.170.180.18-5.04%62,648
Jan 30, 20260.170.190.170.190.1910.23%412,850
Jan 29, 20260.180.190.170.170.17-3.12%331,965
Jan 28, 20260.190.190.160.180.18-6.86%822,815
Jan 27, 20260.190.190.180.190.19-2.82%186,919
Jan 26, 20260.200.200.180.200.20-0.76%380,601
Jan 23, 20260.200.200.190.200.201.29%228,875
Jan 22, 20260.190.200.190.190.19-455,750
Jan 21, 20260.200.200.190.190.191.84%163,094
Jan 20, 20260.200.200.190.190.19-0.78%170,242
Jan 19, 20260.190.200.190.190.194.35%563,073
Jan 16, 20260.170.180.170.180.182.22%21,970
Jan 15, 20260.180.180.170.180.18-1.37%97,539
Jan 14, 20260.180.180.170.180.18-364,700
Jan 13, 20260.180.180.170.180.18-349,738
Jan 12, 20260.180.180.180.180.182.82%231,503
Jan 9, 20260.170.180.170.180.184.72%169,446
Jan 8, 20260.180.180.170.170.17-6.61%133,156
Jan 7, 20260.180.180.170.180.18-0.55%100,961
Jan 5, 20260.180.180.170.180.18-82,185
Jan 2, 20260.180.180.170.180.181.67%261,475
Dec 30, 20250.170.180.170.180.180.28%119,661
Dec 29, 20250.180.180.180.180.18-2.72%96,937
Dec 23, 20250.180.180.170.180.183.08%161,252
Dec 22, 20250.180.180.180.180.18-1.65%176,135
Dec 19, 20250.170.180.170.180.185.83%197,877
Dec 18, 20250.200.200.170.170.17-11.14%1,118,751
Dec 17, 20250.210.210.190.190.19-3.02%483,595
Dec 16, 20250.220.230.190.200.2010.86%2,707,296
Dec 15, 20250.170.180.170.180.182.57%97,867
Dec 12, 20250.170.180.170.180.18-2.23%403,289
Dec 11, 20250.180.180.170.180.181.42%477,297
Dec 10, 20250.170.180.170.180.181.44%291,874
Dec 9, 20250.180.180.170.170.17-1.42%559,201
Dec 8, 20250.180.180.170.180.18-0.84%677,557
Dec 5, 20250.170.180.170.180.18-0.56%985,000
Dec 4, 20250.180.180.170.180.18-0.28%780,942
Dec 3, 20250.180.180.170.180.184.36%499,609
Dec 2, 20250.170.180.170.170.17-8.51%284,019
Dec 1, 20250.180.190.170.190.19-232,840
Nov 28, 20250.200.200.170.190.19-5.76%1,300,238
Nov 27, 20250.190.200.180.200.205.56%378,229