Australia markets close in 5 hours 2 minutes

Xpecunia Nordic AB (publ) (XPEC.ST)

Stockholm . Currency in USD
Add to watchlist
0.00
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20218.488.488.108.228.22188,696
25 Nov 20218.608.728.348.608.60165,329
24 Nov 20218.368.788.268.608.60193,527
23 Nov 20218.909.068.328.328.32368,238
22 Nov 20219.969.968.648.888.88511,379
19 Nov 202110.0010.359.749.909.90522,260
18 Nov 20219.509.909.509.609.60343,150
17 Nov 20219.809.809.089.569.56225,592
16 Nov 202110.3010.509.709.889.88248,619
15 Nov 20219.6810.359.6810.2010.20376,064
12 Nov 20219.429.869.089.669.66270,732
11 Nov 20219.469.609.069.469.46602,441
10 Nov 20218.569.428.529.309.30844,182
09 Nov 20218.408.608.348.448.44445,017
08 Nov 20218.528.528.308.428.42133,607
05 Nov 20218.688.788.408.528.52238,781
04 Nov 20218.348.868.348.688.68222,371
03 Nov 20218.588.588.308.308.30133,139
02 Nov 20218.708.708.488.588.5852,031
01 Nov 20218.548.948.148.708.70243,274
29 Oct 20218.548.708.108.568.56140,274
28 Oct 20218.129.007.828.908.90107,867
27 Oct 20217.828.307.688.128.12133,790
26 Oct 20217.828.207.627.827.8280,597
25 Oct 20218.108.227.607.827.82183,997
22 Oct 20218.008.407.828.048.04187,431
21 Oct 20218.168.307.428.008.00421,091
20 Oct 20219.049.187.708.108.10374,708
19 Oct 20218.709.228.629.049.04121,005
18 Oct 20219.009.028.668.728.72229,105
15 Oct 20219.029.468.968.968.96239,037
14 Oct 20218.689.008.568.908.90155,380
13 Oct 20218.648.888.448.688.68116,195
12 Oct 20218.108.968.068.688.68426,010
11 Oct 20217.748.207.748.128.12177,295
08 Oct 20217.327.807.047.747.74131,151
07 Oct 20217.527.527.167.367.36134,825
06 Oct 20217.907.907.127.587.58289,448
05 Oct 20217.628.087.267.487.48207,034
04 Oct 20218.168.167.547.627.62117,112
01 Oct 20217.668.247.328.168.16159,221
30 Sept 20217.827.987.647.747.7484,054
29 Sept 20217.728.107.727.827.8291,008
28 Sept 20217.907.907.507.727.72176,653
27 Sept 20218.048.107.668.008.00244,643
24 Sept 20218.068.287.768.008.00186,214
23 Sept 20218.028.708.008.068.06146,979
22 Sept 20218.288.387.968.388.38188,322
21 Sept 20218.308.508.068.308.30194,467
20 Sept 20218.809.008.008.588.58508,049
17 Sept 20219.209.508.668.908.90402,779
16 Sept 20218.329.308.329.189.18369,657
15 Sept 20218.188.568.148.328.32263,305
14 Sept 20218.088.167.828.148.14263,154
13 Sept 20218.288.287.948.168.16160,190
10 Sept 20218.628.728.048.288.28210,278
09 Sept 20218.248.768.168.728.72143,458
08 Sept 20218.408.507.808.248.24315,280
07 Sept 20219.269.388.628.628.62233,657
06 Sept 20218.429.428.429.269.26349,066
03 Sept 20218.228.467.948.348.34197,135
02 Sept 20218.468.688.048.228.22225,549
01 Sept 20218.708.848.128.368.36259,858
31 Aug 20218.628.808.368.668.66333,686
30 Aug 20219.309.308.508.508.50401,939
27 Aug 20219.029.308.829.209.20172,834
26 Aug 20219.189.188.869.029.02192,975
25 Aug 20219.089.328.829.229.22257,564
24 Aug 20219.149.308.849.089.08409,217
23 Aug 202110.1010.209.009.149.141,050,580
20 Aug 20219.609.608.808.948.94718,862
19 Aug 20219.789.969.109.609.60680,831
18 Aug 202110.3010.609.629.729.72738,270
17 Aug 202110.0510.509.6010.0510.05772,308
16 Aug 20219.9010.509.5010.0510.051,016,334
13 Aug 20219.989.989.289.669.66246,572
12 Aug 20219.849.909.449.689.68248,380
11 Aug 20219.6810.158.989.809.80603,996
10 Aug 20219.7010.258.909.289.281,561,910
09 Aug 20218.609.728.249.729.721,134,595
06 Aug 20218.008.468.008.308.30363,602
05 Aug 20217.848.407.627.807.80618,541
04 Aug 20217.808.207.707.947.94429,625
03 Aug 20217.528.207.127.807.80861,065
02 Aug 20216.647.486.647.327.32494,898
30 July 20216.606.906.506.526.52155,574
29 July 20216.906.986.566.606.60141,613
28 July 20216.706.966.646.866.86128,476
27 July 20217.107.106.186.706.70288,042
26 July 20216.887.106.827.007.00331,717
23 July 20216.506.606.186.466.46277,423
22 July 20215.686.805.686.506.50514,318
21 July 20215.625.805.325.685.68120,704
20 July 20215.666.145.485.625.62259,803
19 July 20216.106.105.605.805.80180,093
16 July 20216.146.185.886.106.10252,545
15 July 20216.606.606.106.146.14222,688
14 July 20216.886.886.306.606.60212,736
13 July 20216.706.906.286.786.78416,306
12 July 20216.927.146.546.706.70324,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...