Xpecunia Nordic AB (publ) (XPEC.ST)
Stockholm . Currency in USD
Add to watchlist
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | 4.05 | 4.10 | 3.90 | 3.90 | 3.90 | 45,360 |
| 13 May 2022 | 4.05 | 4.32 | 3.80 | 4.02 | 4.02 | 110,052 |
| 12 May 2022 | 4.20 | 4.80 | 3.95 | 4.05 | 4.05 | 220,435 |
| 11 May 2022 | 4.50 | 4.54 | 4.20 | 4.38 | 4.38 | 87,563 |
| 10 May 2022 | 4.50 | 4.78 | 4.50 | 4.51 | 4.51 | 22,136 |
| 09 May 2022 | 4.80 | 4.80 | 4.30 | 4.50 | 4.50 | 112,307 |
| 06 May 2022 | 4.93 | 5.30 | 4.80 | 4.85 | 4.85 | 31,357 |
| 05 May 2022 | 4.85 | 5.39 | 4.85 | 4.93 | 4.93 | 24,640 |
| 04 May 2022 | 4.84 | 5.60 | 4.84 | 4.90 | 4.90 | 29,095 |
| 03 May 2022 | 4.89 | 4.89 | 4.75 | 4.84 | 4.84 | 76,783 |
| 02 May 2022 | 5.18 | 5.18 | 4.79 | 4.89 | 4.89 | 79,007 |
| 29 Apr 2022 | 5.20 | 5.44 | 4.86 | 5.19 | 5.19 | 95,561 |
| 28 Apr 2022 | 5.24 | 5.35 | 5.00 | 5.19 | 5.19 | 40,514 |
| 27 Apr 2022 | 5.46 | 5.76 | 5.04 | 5.20 | 5.20 | 49,747 |
| 26 Apr 2022 | 5.40 | 5.76 | 5.30 | 5.44 | 5.44 | 75,455 |
| 25 Apr 2022 | 5.80 | 5.80 | 5.35 | 5.53 | 5.53 | 114,450 |
| 22 Apr 2022 | 6.00 | 6.00 | 5.65 | 5.80 | 5.80 | 39,642 |
| 21 Apr 2022 | 6.16 | 6.38 | 5.90 | 6.00 | 6.00 | 22,087 |
| 20 Apr 2022 | 6.25 | 6.30 | 6.00 | 6.10 | 6.10 | 51,359 |
| 19 Apr 2022 | 5.28 | 6.09 | 5.28 | 5.95 | 5.95 | 47,967 |
| 14 Apr 2022 | 5.98 | 6.24 | 5.72 | 5.96 | 5.96 | 41,332 |
| 13 Apr 2022 | 6.00 | 6.25 | 6.00 | 6.24 | 6.24 | 27,218 |
| 12 Apr 2022 | 6.00 | 6.10 | 5.82 | 6.00 | 6.00 | 23,808 |
| 11 Apr 2022 | 6.28 | 6.32 | 6.02 | 6.02 | 6.02 | 54,458 |
| 08 Apr 2022 | 6.68 | 6.68 | 6.15 | 6.28 | 6.28 | 21,926 |
| 07 Apr 2022 | 6.30 | 6.54 | 6.04 | 6.30 | 6.30 | 20,580 |
| 06 Apr 2022 | 6.60 | 6.62 | 6.14 | 6.32 | 6.32 | 96,272 |
| 05 Apr 2022 | 6.35 | 6.69 | 6.30 | 6.60 | 6.60 | 117,944 |
| 04 Apr 2022 | 6.04 | 6.47 | 6.04 | 6.37 | 6.37 | 88,576 |
| 01 Apr 2022 | 5.36 | 6.08 | 5.14 | 6.04 | 6.04 | 216,275 |
| 31 Mar 2022 | 5.70 | 5.90 | 5.38 | 5.38 | 5.38 | 35,433 |
| 30 Mar 2022 | 5.18 | 5.70 | 5.18 | 5.62 | 5.62 | 54,839 |
| 29 Mar 2022 | 4.80 | 5.26 | 4.74 | 5.18 | 5.18 | 74,901 |
| 28 Mar 2022 | 4.80 | 4.89 | 4.66 | 4.77 | 4.77 | 126,955 |
| 25 Mar 2022 | 4.80 | 4.80 | 4.67 | 4.76 | 4.76 | 52,737 |
| 24 Mar 2022 | 4.81 | 4.86 | 4.67 | 4.67 | 4.67 | 51,104 |
| 23 Mar 2022 | 4.83 | 4.84 | 4.71 | 4.82 | 4.82 | 73,786 |
| 22 Mar 2022 | 4.70 | 4.90 | 4.70 | 4.84 | 4.84 | 75,375 |
| 21 Mar 2022 | 4.77 | 4.87 | 4.71 | 4.75 | 4.75 | 46,928 |
| 18 Mar 2022 | 4.68 | 4.85 | 4.68 | 4.77 | 4.77 | 48,260 |
| 17 Mar 2022 | 4.65 | 4.79 | 4.51 | 4.68 | 4.68 | 22,635 |
| 16 Mar 2022 | 4.67 | 4.68 | 4.44 | 4.68 | 4.68 | 55,829 |
| 15 Mar 2022 | 4.70 | 4.70 | 4.44 | 4.68 | 4.68 | 50,249 |
| 14 Mar 2022 | 4.68 | 4.85 | 4.60 | 4.70 | 4.70 | 46,324 |
| 11 Mar 2022 | 4.81 | 4.90 | 4.61 | 4.68 | 4.68 | 187,985 |
| 10 Mar 2022 | 4.74 | 4.82 | 4.64 | 4.81 | 4.81 | 51,488 |
| 09 Mar 2022 | 4.75 | 4.90 | 4.70 | 4.77 | 4.77 | 123,824 |
| 08 Mar 2022 | 4.69 | 4.75 | 4.58 | 4.71 | 4.71 | 71,416 |
| 07 Mar 2022 | 4.80 | 4.80 | 4.51 | 4.69 | 4.69 | 61,065 |
| 04 Mar 2022 | 4.70 | 4.80 | 4.52 | 4.80 | 4.80 | 47,442 |
| 03 Mar 2022 | 4.80 | 4.85 | 4.51 | 4.72 | 4.72 | 155,916 |
| 02 Mar 2022 | 4.90 | 4.90 | 4.63 | 4.85 | 4.85 | 183,977 |
| 01 Mar 2022 | 4.96 | 5.04 | 4.82 | 4.90 | 4.90 | 244,634 |
| 28 Feb 2022 | 5.00 | 5.00 | 4.64 | 4.96 | 4.96 | 144,175 |
| 25 Feb 2022 | 5.36 | 5.68 | 4.61 | 5.00 | 5.00 | 450,601 |
| 24 Feb 2022 | 5.48 | 5.48 | 4.50 | 5.36 | 5.36 | 258,060 |
| 23 Feb 2022 | 5.86 | 6.24 | 5.22 | 5.54 | 5.54 | 127,239 |
| 22 Feb 2022 | 5.40 | 6.10 | 5.20 | 5.68 | 5.68 | 182,123 |
| 21 Feb 2022 | 5.96 | 6.36 | 5.24 | 5.70 | 5.70 | 384,685 |
| 18 Feb 2022 | 6.30 | 6.58 | 5.72 | 5.98 | 5.98 | 248,062 |
| 17 Feb 2022 | 6.58 | 6.84 | 6.10 | 6.30 | 6.30 | 81,237 |
| 16 Feb 2022 | 6.32 | 6.80 | 6.32 | 6.50 | 6.50 | 76,350 |
| 15 Feb 2022 | 6.10 | 6.34 | 6.08 | 6.32 | 6.32 | 53,037 |
| 14 Feb 2022 | 6.24 | 6.24 | 5.74 | 6.06 | 6.06 | 286,378 |
| 11 Feb 2022 | 6.20 | 6.30 | 6.10 | 6.24 | 6.24 | 55,037 |
| 10 Feb 2022 | 6.26 | 6.38 | 6.02 | 6.18 | 6.18 | 102,441 |
| 09 Feb 2022 | 6.20 | 6.28 | 6.02 | 6.26 | 6.26 | 66,602 |
| 08 Feb 2022 | 6.44 | 6.64 | 6.00 | 6.20 | 6.20 | 145,943 |
| 07 Feb 2022 | 6.38 | 6.60 | 6.08 | 6.28 | 6.28 | 122,638 |
| 04 Feb 2022 | 6.46 | 6.64 | 6.24 | 6.32 | 6.32 | 42,439 |
| 03 Feb 2022 | 6.34 | 6.48 | 6.34 | 6.46 | 6.46 | 17,969 |
| 02 Feb 2022 | 6.68 | 6.70 | 6.16 | 6.34 | 6.34 | 42,851 |
| 01 Feb 2022 | 6.30 | 6.50 | 6.10 | 6.48 | 6.48 | 69,323 |
| 31 Jan 2022 | 6.28 | 6.40 | 6.14 | 6.24 | 6.24 | 94,813 |
| 28 Jan 2022 | 6.66 | 6.66 | 6.10 | 6.24 | 6.24 | 102,520 |
| 27 Jan 2022 | 6.64 | 6.68 | 6.40 | 6.66 | 6.66 | 40,025 |
| 26 Jan 2022 | 6.32 | 6.72 | 6.06 | 6.72 | 6.72 | 63,924 |
| 25 Jan 2022 | 6.00 | 6.40 | 5.88 | 6.32 | 6.32 | 184,032 |
| 24 Jan 2022 | 6.70 | 6.82 | 5.78 | 5.88 | 5.88 | 528,079 |
| 21 Jan 2022 | 7.30 | 7.30 | 6.76 | 6.82 | 6.82 | 182,097 |
| 20 Jan 2022 | 7.36 | 7.80 | 7.20 | 7.50 | 7.50 | 101,436 |
| 19 Jan 2022 | 7.08 | 7.32 | 7.00 | 7.30 | 7.30 | 80,614 |
| 18 Jan 2022 | 7.00 | 7.40 | 6.72 | 7.10 | 7.10 | 123,625 |
| 17 Jan 2022 | 7.10 | 7.20 | 6.78 | 7.02 | 7.02 | 109,106 |
| 14 Jan 2022 | 7.20 | 7.48 | 7.08 | 7.22 | 7.22 | 49,975 |
| 13 Jan 2022 | 7.32 | 7.50 | 7.16 | 7.20 | 7.20 | 40,576 |
| 12 Jan 2022 | 7.34 | 7.40 | 7.00 | 7.32 | 7.32 | 102,760 |
| 11 Jan 2022 | 7.22 | 7.70 | 7.22 | 7.34 | 7.34 | 55,700 |
| 10 Jan 2022 | 7.40 | 7.68 | 6.86 | 7.30 | 7.30 | 131,338 |
| 07 Jan 2022 | 7.66 | 7.80 | 7.34 | 7.40 | 7.40 | 293,138 |
| 05 Jan 2022 | 7.76 | 8.20 | 7.76 | 7.88 | 7.88 | 48,831 |
| 04 Jan 2022 | 7.96 | 8.08 | 7.72 | 7.76 | 7.76 | 91,655 |
| 03 Jan 2022 | 8.04 | 8.20 | 7.70 | 7.92 | 7.92 | 127,188 |
| 30 Dec 2021 | 8.04 | 8.04 | 7.74 | 7.90 | 7.90 | 65,519 |
| 29 Dec 2021 | 7.84 | 8.06 | 7.80 | 7.94 | 7.94 | 103,249 |
| 28 Dec 2021 | 7.88 | 7.94 | 7.78 | 7.86 | 7.86 | 98,638 |
| 27 Dec 2021 | 8.00 | 8.04 | 7.80 | 7.88 | 7.88 | 56,641 |
| 23 Dec 2021 | 7.90 | 8.10 | 7.80 | 8.04 | 8.04 | 41,789 |
| 22 Dec 2021 | 7.76 | 7.98 | 7.70 | 7.94 | 7.94 | 39,072 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
