Australia markets closed

Xpecunia Nordic AB (publ) (XPEC.ST)

Stockholm . Currency in USD
Add to watchlist
- (-)
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20221.991.991.791.881.8841,756
29 Sept 20221.981.991.751.991.9997,194
28 Sept 20221.991.991.751.981.9825,810
27 Sept 20221.951.951.761.841.8421,675
26 Sept 20221.732.121.731.791.7950,444
23 Sept 20221.861.861.671.771.7737,803
22 Sept 20221.721.721.641.681.6894,375
21 Sept 20221.821.821.701.731.7325,336
20 Sept 20221.801.961.681.751.75108,940
19 Sept 20221.941.961.591.961.9658,432
16 Sept 20222.072.181.901.901.90183,744
15 Sept 20222.202.222.022.222.22159,823
14 Sept 20222.312.332.202.232.2331,808
13 Sept 20222.202.402.072.402.4067,002
12 Sept 20222.272.372.132.202.2041,792
09 Sept 20222.062.272.062.262.2635,679
08 Sept 20222.012.231.982.102.1034,761
07 Sept 20222.102.101.992.032.0345,480
06 Sept 20222.142.312.022.142.1445,737
05 Sept 20222.262.402.102.102.1058,011
02 Sept 20222.392.392.182.262.2663,157
01 Sept 20222.472.482.252.352.3527,999
31 Aug 20222.502.502.362.412.4143,111
30 Aug 20222.522.592.432.502.5031,484
29 Aug 20222.342.592.342.522.5255,954
26 Aug 20222.502.502.332.342.3445,554
25 Aug 20222.482.642.422.502.5043,500
24 Aug 20222.572.692.502.552.5524,449
23 Aug 20222.602.752.482.602.6029,303
22 Aug 20222.692.742.502.592.59107,436
19 Aug 20223.043.042.602.692.69219,570
18 Aug 20223.053.452.913.103.10406,544
17 Aug 20223.703.703.333.673.6769,786
16 Aug 20223.483.963.483.703.7030,532
15 Aug 20223.703.703.413.493.4953,667
12 Aug 20223.793.863.603.713.7123,144
11 Aug 20223.753.973.703.703.7093,214
10 Aug 20223.883.963.513.833.8359,466
09 Aug 20223.703.903.683.723.7289,478
08 Aug 20223.943.953.383.713.7168,825
05 Aug 20223.153.573.083.383.38139,014
04 Aug 20223.153.313.063.153.1529,701
03 Aug 20223.083.272.983.153.1597,898
02 Aug 20223.433.432.953.063.0627,996
01 Aug 20223.153.323.013.033.0331,569
29 July 20223.353.353.093.153.1547,271
28 July 20223.113.143.013.023.0251,081
27 July 20223.043.042.902.942.9419,861
26 July 20222.963.042.823.043.0454,173
25 July 20222.853.122.852.962.96121,144
22 July 20222.682.942.662.812.8163,122
21 July 20222.982.982.702.752.7553,976
20 July 20222.752.902.702.882.8898,781
19 July 20222.542.832.502.752.7595,056
18 July 20222.362.852.322.542.54341,187
15 July 20222.402.442.302.362.3661,386
14 July 20222.322.472.262.472.4784,916
13 July 20222.392.602.242.422.42218,916
12 July 20222.402.402.312.392.39111,828
11 July 20222.502.662.382.402.40196,882
08 July 20222.642.752.472.502.50155,246
07 July 20222.602.652.332.612.61116,130
06 July 20222.552.632.472.582.58149,251
05 July 20222.582.652.532.582.5867,341
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...