Australia markets open in 5 hours 48 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
17 May 2022------
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
08 Feb 20226.446.646.006.206.20145,943
07 Feb 20226.386.606.086.286.28122,638
04 Feb 20226.466.646.246.326.3242,439
03 Feb 20226.346.486.346.466.4617,969
02 Feb 20226.686.706.166.346.3442,851
01 Feb 20226.306.506.106.486.4869,323
31 Jan 20226.286.406.146.246.2494,813
28 Jan 20226.666.666.106.246.24102,520
27 Jan 20226.646.686.406.666.6640,025
26 Jan 20226.326.726.066.726.7263,924
25 Jan 20226.006.405.886.326.32184,032
24 Jan 20226.706.825.785.885.88528,079
21 Jan 20227.307.306.766.826.82182,097
20 Jan 20227.367.807.207.507.50101,436
19 Jan 20227.087.327.007.307.3080,614
18 Jan 20227.007.406.727.107.10123,625
17 Jan 20227.107.206.787.027.02109,106
14 Jan 20227.207.487.087.227.2249,975
13 Jan 20227.327.507.167.207.2040,576
12 Jan 20227.347.407.007.327.32102,760
11 Jan 20227.227.707.227.347.3455,700
10 Jan 20227.407.686.867.307.30131,338
07 Jan 20227.667.807.347.407.40293,138
05 Jan 20227.768.207.767.887.8848,831
04 Jan 20227.968.087.727.767.7691,655
03 Jan 20228.048.207.707.927.92127,188
30 Dec 20218.048.047.747.907.9065,519
29 Dec 20217.848.067.807.947.94103,249
28 Dec 20217.887.947.787.867.8698,638
27 Dec 20218.008.047.807.887.8856,641
23 Dec 20217.908.107.808.048.0441,789
22 Dec 20217.767.987.707.947.9439,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...