Australia markets open in 9 hours 44 minutes

XP Chemistries AB (publ) (XPC.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.0605+0.0105 (+21.00%)
As of 04:15PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.05050.06150.05000.06050.06051,015,090
03 May 20240.04450.05000.04150.05000.0500558,288
02 May 20240.04450.04450.04100.04450.044568,833
30 Apr 20240.04650.04650.04000.04450.0445545,479
29 Apr 20240.03450.05000.03450.04400.04403,046,081
26 Apr 20240.03650.03800.03650.03800.03804,631
25 Apr 20240.03650.03700.03650.03700.0370531,323
24 Apr 20240.03700.03850.03650.03700.0370509,015
23 Apr 20240.03700.03750.03500.03500.0350713,608
22 Apr 20240.03750.03850.03600.03700.0370741,940
19 Apr 20240.03350.03800.03350.03750.03751,106,875
18 Apr 20240.03350.03500.03200.03350.03351,900,957
17 Apr 20240.03500.03600.03300.03300.03302,727,344
16 Apr 20240.03350.03500.03350.03500.0350111,090
15 Apr 20240.03500.03600.03350.03350.03351,446,997
12 Apr 20240.03500.03750.03500.03500.03506,458,827
11 Apr 20240.03400.03900.03100.03500.03508,970,353
10 Apr 20240.03500.03700.03400.03400.0340706,776
09 Apr 20240.03350.03750.03350.03400.03402,576,786
08 Apr 20240.03400.03400.03100.03400.0340897,651
05 Apr 20240.03400.03400.03200.03200.0320490,626
04 Apr 20240.03750.03750.03200.03400.03401,413,241
03 Apr 20240.03750.03750.03750.03750.037518,000
02 Apr 20240.04100.04100.03600.03750.03751,382,520
28 Mar 20240.04100.04500.04000.04050.0405337,887
27 Mar 20240.03950.04050.03900.03950.0395912,216
26 Mar 20240.04100.04400.03950.04100.04101,587,047
25 Mar 20240.04150.04200.03950.04100.0410214,797
22 Mar 20240.04400.04400.03950.04150.0415295,530
21 Mar 20240.03950.04200.03900.03950.0395643,245
20 Mar 20240.04350.04600.03800.03950.0395822,043
19 Mar 20240.04250.04300.03850.04300.043014,630
18 Mar 20240.03800.03900.03600.03900.0390663,463
15 Mar 20240.04450.04450.03800.03800.0380351,264
14 Mar 20240.04350.04350.04150.04150.041543,837
13 Mar 20240.04350.04350.03900.04350.0435109,605
12 Mar 20240.04550.04550.03800.03900.03901,144,373
11 Mar 20240.04200.05500.04200.04550.04552,304,085
08 Mar 20240.04500.04500.04000.04200.0420125,191
07 Mar 20240.05000.05000.04400.04550.0455350,253
06 Mar 20240.05100.05150.04050.05000.05001,356,690
05 Mar 20240.03650.06000.03200.05100.05109,798,981
04 Mar 20240.03300.06000.03250.03650.03655,184,735
01 Mar 20240.03750.03750.03000.03150.0315690,064
29 Feb 20240.03550.03550.03000.03350.03351,334,753
28 Feb 20240.03950.03950.03500.03550.03551,389,730
27 Feb 20240.04000.04000.03600.03950.0395598,313
26 Feb 20240.04550.04550.04350.04350.0435429,897
23 Feb 20240.05000.05000.04000.04550.0455341,345
22 Feb 20240.05000.06850.04400.04900.0490256,189
21 Feb 20240.05000.05050.04800.04950.0495868,583
20 Feb 20240.05100.05100.04900.05000.0500531,519
19 Feb 20240.05250.05250.05000.05200.0520261,099
16 Feb 20240.05500.06000.05250.06000.060054,936
15 Feb 20240.06000.06000.06000.06000.060028,000
14 Feb 20240.06300.06300.05500.05500.055078,187
13 Feb 20240.06050.06500.06000.06350.0635163,834
12 Feb 20240.07000.07000.06500.06500.0650203,571
09 Feb 20240.07000.07250.07000.07000.070099,631
08 Feb 20240.07400.07400.07000.07000.070077,811
07 Feb 20240.09000.09000.07000.07100.0710472,638
06 Feb 20240.09550.09550.08450.09050.09051,686
05 Feb 20240.08450.09450.08450.09450.094512,081
02 Feb 20240.09850.09850.09850.09850.0985-
01 Feb 20240.10000.10000.09850.09850.098541,674
31 Jan 20240.09850.09850.09850.09850.0985-
30 Jan 20240.08950.09850.08950.09850.098510,110
29 Jan 20240.09000.09850.08950.09850.098521,116
26 Jan 20240.08000.08550.08000.08550.085570,656
25 Jan 20240.08100.08100.08000.08100.081080,000
24 Jan 20240.08100.08100.08100.08100.081025,631
23 Jan 20240.08100.08200.08100.08200.082015,001
22 Jan 20240.09000.09000.09000.09000.0900-
19 Jan 20240.09000.09000.09000.09000.09001,000
18 Jan 20240.08550.09000.08550.09000.09001,546
17 Jan 20240.08500.09150.08500.09050.090513,679
16 Jan 20240.08800.09450.08500.09450.0945273,876
15 Jan 20240.09000.09550.09000.09550.095537,892
12 Jan 20240.09100.09950.09100.09950.099527,858
11 Jan 20240.09950.11100.09450.10800.1080121,291
10 Jan 20240.09500.11800.09500.11300.113033,176
09 Jan 20240.09800.09800.08850.09500.0950230,906
08 Jan 20240.09300.09850.08800.09850.098586,001
05 Jan 20240.09050.10000.09050.10000.1000171
04 Jan 20240.10100.10700.10000.10000.1000519,419
03 Jan 20240.11400.11400.11400.11400.1140-
02 Jan 20240.09400.11800.09400.11400.11403,425
29 Dec 20230.09050.11900.09050.11900.11909,601
28 Dec 20230.12600.12600.10000.11500.115051,100
27 Dec 20230.10000.12800.10000.12800.12802,601
22 Dec 20230.10100.13400.10100.13400.13401,229
21 Dec 20230.13700.13700.13700.13700.13703,643
20 Dec 20230.11000.13800.11000.13800.138053,558
19 Dec 20230.11000.11000.11000.11000.1100-
18 Dec 20230.11900.12100.11000.11000.1100103,000
15 Dec 20230.13800.13900.13000.13000.1300110,000
14 Dec 20230.14900.14900.13800.13800.138010,064
13 Dec 20230.15000.15000.13400.14900.14906,148
12 Dec 20230.13000.15900.10900.15000.150090,711
11 Dec 20230.15000.15700.13000.14200.1420197,642
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...