Australia markets open in 2 hours 31 minutes

Xpecunia Nordic AB (publ) (XPEC.ST)

Stockholm . Currency in USD
Add to watchlist
- (-)
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
05 July 2022------
04 July 20222.992.992.512.562.56127,770
01 July 20222.822.992.522.612.61148,953
30 June 20223.003.012.822.822.8245,802
29 June 20223.103.382.903.003.0093,515
28 June 20223.043.113.043.103.109,531
27 June 20223.123.123.023.043.0411,820
23 June 20222.953.152.883.123.1251,260
22 June 20223.143.142.903.003.0089,428
21 June 20223.253.253.103.193.1943,986
20 June 20223.363.603.103.293.2963,380
17 June 20223.173.363.103.363.3645,683
16 June 20223.303.683.033.303.3052,792
15 June 20223.573.573.063.273.27112,891
14 June 20223.503.783.303.503.50192,370
13 June 20223.853.853.483.503.50167,264
10 June 20223.904.003.833.893.8923,210
09 June 20223.983.983.823.843.8415,265
08 June 20224.094.093.713.983.9877,387
07 June 20224.074.073.884.064.0650,765
03 June 20224.194.194.004.074.0718,622
02 June 20224.144.144.004.064.0615,110
01 June 20224.064.243.914.094.0917,457
31 May 20224.054.243.984.094.0915,085
30 May 20224.104.134.004.054.0555,411
27 May 20224.104.244.024.104.1043,489
25 May 20223.984.273.984.084.0815,046
24 May 20224.204.504.004.084.0836,940
23 May 20224.194.494.064.164.1614,267
20 May 20223.904.923.904.194.1929,280
19 May 20224.124.123.844.044.0451,405
18 May 20224.004.293.964.004.0045,862
17 May 20223.904.293.904.034.0355,201
16 May 20224.054.103.903.903.9045,360
13 May 20224.054.323.804.024.02110,052
12 May 20224.204.803.954.054.05220,435
11 May 20224.504.544.204.384.3887,563
10 May 20224.504.784.504.514.5122,136
09 May 20224.804.804.304.504.50112,307
06 May 20224.935.304.804.854.8531,357
05 May 20224.855.394.854.934.9324,640
04 May 20224.845.604.844.904.9029,095
03 May 20224.894.894.754.844.8476,783
02 May 20225.185.184.794.894.8979,007
29 Apr 20225.205.444.865.195.1995,561
28 Apr 20225.245.355.005.195.1940,514
27 Apr 20225.465.765.045.205.2049,747
26 Apr 20225.405.765.305.445.4475,455
25 Apr 20225.805.805.355.535.53114,450
22 Apr 20226.006.005.655.805.8039,642
21 Apr 20226.166.385.906.006.0022,087
20 Apr 20226.256.306.006.106.1051,359
19 Apr 20225.286.095.285.955.9547,967
14 Apr 20225.986.245.725.965.9641,332
13 Apr 20226.006.256.006.246.2427,218
12 Apr 20226.006.105.826.006.0023,808
11 Apr 20226.286.326.026.026.0254,458
08 Apr 20226.686.686.156.286.2821,926
07 Apr 20226.306.546.046.306.3020,580
06 Apr 20226.606.626.146.326.3296,272
05 Apr 20226.356.696.306.606.60117,944
04 Apr 20226.046.476.046.376.3788,576
01 Apr 20225.366.085.146.046.04216,275
31 Mar 20225.705.905.385.385.3835,433
30 Mar 20225.185.705.185.625.6254,839
29 Mar 20224.805.264.745.185.1874,901
28 Mar 20224.804.894.664.774.77126,955
25 Mar 20224.804.804.674.764.7652,737
24 Mar 20224.814.864.674.674.6751,104
23 Mar 20224.834.844.714.824.8273,786
22 Mar 20224.704.904.704.844.8475,375
21 Mar 20224.774.874.714.754.7546,928
18 Mar 20224.684.854.684.774.7748,260
17 Mar 20224.654.794.514.684.6822,635
16 Mar 20224.674.684.444.684.6855,829
15 Mar 20224.704.704.444.684.6850,249
14 Mar 20224.684.854.604.704.7046,324
11 Mar 20224.814.904.614.684.68187,985
10 Mar 20224.744.824.644.814.8151,488
09 Mar 20224.754.904.704.774.77123,824
08 Mar 20224.694.754.584.714.7171,416
07 Mar 20224.804.804.514.694.6961,065
04 Mar 20224.704.804.524.804.8047,442
03 Mar 20224.804.854.514.724.72155,916
02 Mar 20224.904.904.634.854.85183,977
01 Mar 20224.965.044.824.904.90244,634
28 Feb 20225.005.004.644.964.96144,175
25 Feb 20225.365.684.615.005.00450,601
24 Feb 20225.485.484.505.365.36258,060
23 Feb 20225.866.245.225.545.54127,239
22 Feb 20225.406.105.205.685.68182,123
21 Feb 20225.966.365.245.705.70384,685
18 Feb 20226.306.585.725.985.98248,062
17 Feb 20226.586.846.106.306.3081,237
16 Feb 20226.326.806.326.506.5076,350
15 Feb 20226.106.346.086.326.3253,037
14 Feb 20226.246.245.746.066.06286,378
11 Feb 20226.206.306.106.246.2455,037
10 Feb 20226.266.386.026.186.18102,441
09 Feb 20226.206.286.026.266.2666,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...