Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 20230.961.480.961.061.06512,735
01 Feb 20230.991.000.931.001.0033,882
31 Jan 20230.940.990.910.960.9687,000
30 Jan 20230.940.990.920.950.95283,827
27 Jan 20230.950.960.930.940.9431,300
26 Jan 20230.950.990.930.960.9665,026
25 Jan 20230.980.990.940.990.9957,457
24 Jan 20231.011.050.960.980.98129,572
23 Jan 20231.081.100.991.051.05223,231
20 Jan 20230.981.080.951.051.05148,365
19 Jan 20231.001.000.950.990.9917,285
18 Jan 20230.991.060.961.001.00144,077
17 Jan 20231.031.031.031.031.03-
16 Jan 20231.021.050.971.031.0334,067
13 Jan 20230.981.090.931.081.08104,898
12 Jan 20231.001.000.960.980.9859,606
11 Jan 20230.991.030.961.001.00130,642
10 Jan 20230.991.020.950.990.9941,494
09 Jan 20230.991.020.951.021.0293,666
05 Jan 20230.991.050.991.021.0222,332
04 Jan 20230.990.990.990.990.99-
03 Jan 20231.031.030.950.990.99126,111
02 Jan 20231.021.080.981.061.0630,861
30 Dec 20221.031.080.971.071.0790,559
29 Dec 20221.001.051.001.031.03110,180
28 Dec 20221.121.120.991.001.00179,106
27 Dec 20221.021.170.991.001.0095,904
23 Dec 20221.191.191.001.021.02210,018
22 Dec 20221.141.150.951.011.01266,598
21 Dec 20221.031.210.920.990.99240,070
20 Dec 20221.061.061.001.061.06165,337
19 Dec 20221.231.231.231.231.23-
16 Dec 20221.231.231.231.231.23-
15 Dec 20221.231.251.191.231.2320,940
14 Dec 20221.381.481.181.271.27533,504
13 Dec 20221.381.381.231.361.3635,725
12 Dec 20221.281.391.281.301.303,930
09 Dec 20221.351.351.251.281.2898,317
08 Dec 20221.271.391.271.371.3747,738
07 Dec 20221.331.331.331.331.33-
06 Dec 20221.381.411.281.331.3385,000
05 Dec 20221.461.461.381.381.3869,053
02 Dec 20221.431.431.431.431.43-
01 Dec 20221.471.501.351.431.4338,894
30 Nov 20221.501.501.461.491.4911,050
29 Nov 20221.451.591.451.501.5012,437
28 Nov 20221.581.611.451.471.4730,071
25 Nov 20221.641.641.511.581.5846,295
24 Nov 20221.371.501.371.501.5017,813
23 Nov 20221.491.501.351.451.4563,170
22 Nov 20221.551.551.491.521.5249,429
21 Nov 20221.741.741.741.741.74-
18 Nov 20221.741.741.741.741.74-
17 Nov 20221.731.981.731.741.74403,781
16 Nov 20221.762.141.701.701.70712,560
15 Nov 20221.471.551.451.501.5054,995
14 Nov 20221.601.601.381.471.4746,073
11 Nov 20221.531.641.401.601.6049,636
10 Nov 20221.421.641.401.451.4564,074
09 Nov 20221.381.511.351.421.42160,525
08 Nov 20221.691.691.281.591.59186,011
07 Nov 20221.721.781.611.691.6922,140
04 Nov 20221.771.771.701.751.7520,288
03 Nov 20221.741.981.531.781.78208,859
02 Nov 20221.871.871.561.741.7452,231
01 Nov 20221.801.951.751.781.7881,918
31 Oct 20221.802.201.681.751.7564,091
28 Oct 20221.802.231.691.741.7492,091
27 Oct 20221.841.841.671.671.6719,313
26 Oct 20221.821.821.621.661.6634,183
25 Oct 20221.601.731.501.721.7229,313
24 Oct 20221.581.701.531.541.5428,227
21 Oct 20221.561.621.521.581.5835,070
20 Oct 20221.531.671.531.651.6519,998
19 Oct 20221.731.781.521.681.6844,569
18 Oct 20221.781.811.621.801.808,815
17 Oct 20221.801.801.561.631.6321,781
14 Oct 20221.701.701.601.681.6832,788
13 Oct 20221.801.861.661.701.7049,510
12 Oct 20221.791.861.701.861.8662,818
11 Oct 20221.721.901.711.861.8612,094
10 Oct 20221.801.921.661.731.7340,555
07 Oct 20221.851.851.741.801.804,643
06 Oct 20221.821.941.821.851.852,015
05 Oct 20221.951.951.821.831.8330,891
04 Oct 20221.681.841.681.841.8437,688
03 Oct 20221.801.851.701.851.8564,859
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...