Xpecunia Nordic AB (publ) (XPEC.ST)
Stockholm . Currency in USD
Add to watchlist
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 0.96 | 1.48 | 0.96 | 1.06 | 1.06 | 512,735 |
| 01 Feb 2023 | 0.99 | 1.00 | 0.93 | 1.00 | 1.00 | 33,882 |
| 31 Jan 2023 | 0.94 | 0.99 | 0.91 | 0.96 | 0.96 | 87,000 |
| 30 Jan 2023 | 0.94 | 0.99 | 0.92 | 0.95 | 0.95 | 283,827 |
| 27 Jan 2023 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | 31,300 |
| 26 Jan 2023 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 65,026 |
| 25 Jan 2023 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | 57,457 |
| 24 Jan 2023 | 1.01 | 1.05 | 0.96 | 0.98 | 0.98 | 129,572 |
| 23 Jan 2023 | 1.08 | 1.10 | 0.99 | 1.05 | 1.05 | 223,231 |
| 20 Jan 2023 | 0.98 | 1.08 | 0.95 | 1.05 | 1.05 | 148,365 |
| 19 Jan 2023 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | 17,285 |
| 18 Jan 2023 | 0.99 | 1.06 | 0.96 | 1.00 | 1.00 | 144,077 |
| 17 Jan 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - |
| 16 Jan 2023 | 1.02 | 1.05 | 0.97 | 1.03 | 1.03 | 34,067 |
| 13 Jan 2023 | 0.98 | 1.09 | 0.93 | 1.08 | 1.08 | 104,898 |
| 12 Jan 2023 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 59,606 |
| 11 Jan 2023 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 130,642 |
| 10 Jan 2023 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | 41,494 |
| 09 Jan 2023 | 0.99 | 1.02 | 0.95 | 1.02 | 1.02 | 93,666 |
| 05 Jan 2023 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 22,332 |
| 04 Jan 2023 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - |
| 03 Jan 2023 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | 126,111 |
| 02 Jan 2023 | 1.02 | 1.08 | 0.98 | 1.06 | 1.06 | 30,861 |
| 30 Dec 2022 | 1.03 | 1.08 | 0.97 | 1.07 | 1.07 | 90,559 |
| 29 Dec 2022 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 110,180 |
| 28 Dec 2022 | 1.12 | 1.12 | 0.99 | 1.00 | 1.00 | 179,106 |
| 27 Dec 2022 | 1.02 | 1.17 | 0.99 | 1.00 | 1.00 | 95,904 |
| 23 Dec 2022 | 1.19 | 1.19 | 1.00 | 1.02 | 1.02 | 210,018 |
| 22 Dec 2022 | 1.14 | 1.15 | 0.95 | 1.01 | 1.01 | 266,598 |
| 21 Dec 2022 | 1.03 | 1.21 | 0.92 | 0.99 | 0.99 | 240,070 |
| 20 Dec 2022 | 1.06 | 1.06 | 1.00 | 1.06 | 1.06 | 165,337 |
| 19 Dec 2022 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 16 Dec 2022 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - |
| 15 Dec 2022 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 20,940 |
| 14 Dec 2022 | 1.38 | 1.48 | 1.18 | 1.27 | 1.27 | 533,504 |
| 13 Dec 2022 | 1.38 | 1.38 | 1.23 | 1.36 | 1.36 | 35,725 |
| 12 Dec 2022 | 1.28 | 1.39 | 1.28 | 1.30 | 1.30 | 3,930 |
| 09 Dec 2022 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | 98,317 |
| 08 Dec 2022 | 1.27 | 1.39 | 1.27 | 1.37 | 1.37 | 47,738 |
| 07 Dec 2022 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - |
| 06 Dec 2022 | 1.38 | 1.41 | 1.28 | 1.33 | 1.33 | 85,000 |
| 05 Dec 2022 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | 69,053 |
| 02 Dec 2022 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - |
| 01 Dec 2022 | 1.47 | 1.50 | 1.35 | 1.43 | 1.43 | 38,894 |
| 30 Nov 2022 | 1.50 | 1.50 | 1.46 | 1.49 | 1.49 | 11,050 |
| 29 Nov 2022 | 1.45 | 1.59 | 1.45 | 1.50 | 1.50 | 12,437 |
| 28 Nov 2022 | 1.58 | 1.61 | 1.45 | 1.47 | 1.47 | 30,071 |
| 25 Nov 2022 | 1.64 | 1.64 | 1.51 | 1.58 | 1.58 | 46,295 |
| 24 Nov 2022 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 17,813 |
| 23 Nov 2022 | 1.49 | 1.50 | 1.35 | 1.45 | 1.45 | 63,170 |
| 22 Nov 2022 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | 49,429 |
| 21 Nov 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 18 Nov 2022 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - |
| 17 Nov 2022 | 1.73 | 1.98 | 1.73 | 1.74 | 1.74 | 403,781 |
| 16 Nov 2022 | 1.76 | 2.14 | 1.70 | 1.70 | 1.70 | 712,560 |
| 15 Nov 2022 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 54,995 |
| 14 Nov 2022 | 1.60 | 1.60 | 1.38 | 1.47 | 1.47 | 46,073 |
| 11 Nov 2022 | 1.53 | 1.64 | 1.40 | 1.60 | 1.60 | 49,636 |
| 10 Nov 2022 | 1.42 | 1.64 | 1.40 | 1.45 | 1.45 | 64,074 |
| 09 Nov 2022 | 1.38 | 1.51 | 1.35 | 1.42 | 1.42 | 160,525 |
| 08 Nov 2022 | 1.69 | 1.69 | 1.28 | 1.59 | 1.59 | 186,011 |
| 07 Nov 2022 | 1.72 | 1.78 | 1.61 | 1.69 | 1.69 | 22,140 |
| 04 Nov 2022 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | 20,288 |
| 03 Nov 2022 | 1.74 | 1.98 | 1.53 | 1.78 | 1.78 | 208,859 |
| 02 Nov 2022 | 1.87 | 1.87 | 1.56 | 1.74 | 1.74 | 52,231 |
| 01 Nov 2022 | 1.80 | 1.95 | 1.75 | 1.78 | 1.78 | 81,918 |
| 31 Oct 2022 | 1.80 | 2.20 | 1.68 | 1.75 | 1.75 | 64,091 |
| 28 Oct 2022 | 1.80 | 2.23 | 1.69 | 1.74 | 1.74 | 92,091 |
| 27 Oct 2022 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | 19,313 |
| 26 Oct 2022 | 1.82 | 1.82 | 1.62 | 1.66 | 1.66 | 34,183 |
| 25 Oct 2022 | 1.60 | 1.73 | 1.50 | 1.72 | 1.72 | 29,313 |
| 24 Oct 2022 | 1.58 | 1.70 | 1.53 | 1.54 | 1.54 | 28,227 |
| 21 Oct 2022 | 1.56 | 1.62 | 1.52 | 1.58 | 1.58 | 35,070 |
| 20 Oct 2022 | 1.53 | 1.67 | 1.53 | 1.65 | 1.65 | 19,998 |
| 19 Oct 2022 | 1.73 | 1.78 | 1.52 | 1.68 | 1.68 | 44,569 |
| 18 Oct 2022 | 1.78 | 1.81 | 1.62 | 1.80 | 1.80 | 8,815 |
| 17 Oct 2022 | 1.80 | 1.80 | 1.56 | 1.63 | 1.63 | 21,781 |
| 14 Oct 2022 | 1.70 | 1.70 | 1.60 | 1.68 | 1.68 | 32,788 |
| 13 Oct 2022 | 1.80 | 1.86 | 1.66 | 1.70 | 1.70 | 49,510 |
| 12 Oct 2022 | 1.79 | 1.86 | 1.70 | 1.86 | 1.86 | 62,818 |
| 11 Oct 2022 | 1.72 | 1.90 | 1.71 | 1.86 | 1.86 | 12,094 |
| 10 Oct 2022 | 1.80 | 1.92 | 1.66 | 1.73 | 1.73 | 40,555 |
| 07 Oct 2022 | 1.85 | 1.85 | 1.74 | 1.80 | 1.80 | 4,643 |
| 06 Oct 2022 | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | 2,015 |
| 05 Oct 2022 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | 30,891 |
| 04 Oct 2022 | 1.68 | 1.84 | 1.68 | 1.84 | 1.84 | 37,688 |
| 03 Oct 2022 | 1.80 | 1.85 | 1.70 | 1.85 | 1.85 | 64,859 |
| 30 Sept 2022 | 1.99 | 1.99 | 1.79 | 1.88 | 1.88 | 41,756 |
| 29 Sept 2022 | 1.98 | 1.99 | 1.75 | 1.99 | 1.99 | 97,194 |
| 28 Sept 2022 | 1.99 | 1.99 | 1.75 | 1.98 | 1.98 | 25,810 |
| 27 Sept 2022 | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | 21,675 |
| 26 Sept 2022 | 1.73 | 2.12 | 1.73 | 1.79 | 1.79 | 50,444 |
| 23 Sept 2022 | 1.86 | 1.86 | 1.67 | 1.77 | 1.77 | 37,803 |
| 22 Sept 2022 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | 94,375 |
| 21 Sept 2022 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | 25,336 |
| 20 Sept 2022 | 1.80 | 1.96 | 1.68 | 1.75 | 1.75 | 108,940 |
| 19 Sept 2022 | 1.94 | 1.96 | 1.59 | 1.96 | 1.96 | 58,432 |
| 16 Sept 2022 | 2.07 | 2.18 | 1.90 | 1.90 | 1.90 | 183,744 |
| 15 Sept 2022 | 2.20 | 2.22 | 2.02 | 2.22 | 2.22 | 159,823 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
