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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 1.99 | 1.99 | 1.79 | 1.88 | 1.88 | 41,756 |
| 29 Sept 2022 | 1.98 | 1.99 | 1.75 | 1.99 | 1.99 | 97,194 |
| 28 Sept 2022 | 1.99 | 1.99 | 1.75 | 1.98 | 1.98 | 25,810 |
| 27 Sept 2022 | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | 21,675 |
| 26 Sept 2022 | 1.73 | 2.12 | 1.73 | 1.79 | 1.79 | 50,444 |
| 23 Sept 2022 | 1.86 | 1.86 | 1.67 | 1.77 | 1.77 | 37,803 |
| 22 Sept 2022 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | 94,375 |
| 21 Sept 2022 | 1.82 | 1.82 | 1.70 | 1.73 | 1.73 | 25,336 |
| 20 Sept 2022 | 1.80 | 1.96 | 1.68 | 1.75 | 1.75 | 108,940 |
| 19 Sept 2022 | 1.94 | 1.96 | 1.59 | 1.96 | 1.96 | 58,432 |
| 16 Sept 2022 | 2.07 | 2.18 | 1.90 | 1.90 | 1.90 | 183,744 |
| 15 Sept 2022 | 2.20 | 2.22 | 2.02 | 2.22 | 2.22 | 159,823 |
| 14 Sept 2022 | 2.31 | 2.33 | 2.20 | 2.23 | 2.23 | 31,808 |
| 13 Sept 2022 | 2.20 | 2.40 | 2.07 | 2.40 | 2.40 | 67,002 |
| 12 Sept 2022 | 2.27 | 2.37 | 2.13 | 2.20 | 2.20 | 41,792 |
| 09 Sept 2022 | 2.06 | 2.27 | 2.06 | 2.26 | 2.26 | 35,679 |
| 08 Sept 2022 | 2.01 | 2.23 | 1.98 | 2.10 | 2.10 | 34,761 |
| 07 Sept 2022 | 2.10 | 2.10 | 1.99 | 2.03 | 2.03 | 45,480 |
| 06 Sept 2022 | 2.14 | 2.31 | 2.02 | 2.14 | 2.14 | 45,737 |
| 05 Sept 2022 | 2.26 | 2.40 | 2.10 | 2.10 | 2.10 | 58,011 |
| 02 Sept 2022 | 2.39 | 2.39 | 2.18 | 2.26 | 2.26 | 63,157 |
| 01 Sept 2022 | 2.47 | 2.48 | 2.25 | 2.35 | 2.35 | 27,999 |
| 31 Aug 2022 | 2.50 | 2.50 | 2.36 | 2.41 | 2.41 | 43,111 |
| 30 Aug 2022 | 2.52 | 2.59 | 2.43 | 2.50 | 2.50 | 31,484 |
| 29 Aug 2022 | 2.34 | 2.59 | 2.34 | 2.52 | 2.52 | 55,954 |
| 26 Aug 2022 | 2.50 | 2.50 | 2.33 | 2.34 | 2.34 | 45,554 |
| 25 Aug 2022 | 2.48 | 2.64 | 2.42 | 2.50 | 2.50 | 43,500 |
| 24 Aug 2022 | 2.57 | 2.69 | 2.50 | 2.55 | 2.55 | 24,449 |
| 23 Aug 2022 | 2.60 | 2.75 | 2.48 | 2.60 | 2.60 | 29,303 |
| 22 Aug 2022 | 2.69 | 2.74 | 2.50 | 2.59 | 2.59 | 107,436 |
| 19 Aug 2022 | 3.04 | 3.04 | 2.60 | 2.69 | 2.69 | 219,570 |
| 18 Aug 2022 | 3.05 | 3.45 | 2.91 | 3.10 | 3.10 | 406,544 |
| 17 Aug 2022 | 3.70 | 3.70 | 3.33 | 3.67 | 3.67 | 69,786 |
| 16 Aug 2022 | 3.48 | 3.96 | 3.48 | 3.70 | 3.70 | 30,532 |
| 15 Aug 2022 | 3.70 | 3.70 | 3.41 | 3.49 | 3.49 | 53,667 |
| 12 Aug 2022 | 3.79 | 3.86 | 3.60 | 3.71 | 3.71 | 23,144 |
| 11 Aug 2022 | 3.75 | 3.97 | 3.70 | 3.70 | 3.70 | 93,214 |
| 10 Aug 2022 | 3.88 | 3.96 | 3.51 | 3.83 | 3.83 | 59,466 |
| 09 Aug 2022 | 3.70 | 3.90 | 3.68 | 3.72 | 3.72 | 89,478 |
| 08 Aug 2022 | 3.94 | 3.95 | 3.38 | 3.71 | 3.71 | 68,825 |
| 05 Aug 2022 | 3.15 | 3.57 | 3.08 | 3.38 | 3.38 | 139,014 |
| 04 Aug 2022 | 3.15 | 3.31 | 3.06 | 3.15 | 3.15 | 29,701 |
| 03 Aug 2022 | 3.08 | 3.27 | 2.98 | 3.15 | 3.15 | 97,898 |
| 02 Aug 2022 | 3.43 | 3.43 | 2.95 | 3.06 | 3.06 | 27,996 |
| 01 Aug 2022 | 3.15 | 3.32 | 3.01 | 3.03 | 3.03 | 31,569 |
| 29 July 2022 | 3.35 | 3.35 | 3.09 | 3.15 | 3.15 | 47,271 |
| 28 July 2022 | 3.11 | 3.14 | 3.01 | 3.02 | 3.02 | 51,081 |
| 27 July 2022 | 3.04 | 3.04 | 2.90 | 2.94 | 2.94 | 19,861 |
| 26 July 2022 | 2.96 | 3.04 | 2.82 | 3.04 | 3.04 | 54,173 |
| 25 July 2022 | 2.85 | 3.12 | 2.85 | 2.96 | 2.96 | 121,144 |
| 22 July 2022 | 2.68 | 2.94 | 2.66 | 2.81 | 2.81 | 63,122 |
| 21 July 2022 | 2.98 | 2.98 | 2.70 | 2.75 | 2.75 | 53,976 |
| 20 July 2022 | 2.75 | 2.90 | 2.70 | 2.88 | 2.88 | 98,781 |
| 19 July 2022 | 2.54 | 2.83 | 2.50 | 2.75 | 2.75 | 95,056 |
| 18 July 2022 | 2.36 | 2.85 | 2.32 | 2.54 | 2.54 | 341,187 |
| 15 July 2022 | 2.40 | 2.44 | 2.30 | 2.36 | 2.36 | 61,386 |
| 14 July 2022 | 2.32 | 2.47 | 2.26 | 2.47 | 2.47 | 84,916 |
| 13 July 2022 | 2.39 | 2.60 | 2.24 | 2.42 | 2.42 | 218,916 |
| 12 July 2022 | 2.40 | 2.40 | 2.31 | 2.39 | 2.39 | 111,828 |
| 11 July 2022 | 2.50 | 2.66 | 2.38 | 2.40 | 2.40 | 196,882 |
| 08 July 2022 | 2.64 | 2.75 | 2.47 | 2.50 | 2.50 | 155,246 |
| 07 July 2022 | 2.60 | 2.65 | 2.33 | 2.61 | 2.61 | 116,130 |
| 06 July 2022 | 2.55 | 2.63 | 2.47 | 2.58 | 2.58 | 149,251 |
| 05 July 2022 | 2.58 | 2.65 | 2.53 | 2.58 | 2.58 | 67,341 |
| 04 July 2022 | 2.99 | 2.99 | 2.51 | 2.56 | 2.56 | 127,770 |
| 01 July 2022 | 2.82 | 2.99 | 2.52 | 2.61 | 2.61 | 148,953 |
| 30 June 2022 | 3.00 | 3.01 | 2.82 | 2.82 | 2.82 | 45,802 |
| 29 June 2022 | 3.10 | 3.38 | 2.90 | 3.00 | 3.00 | 93,515 |
| 28 June 2022 | 3.04 | 3.11 | 3.04 | 3.10 | 3.10 | 9,531 |
| 27 June 2022 | 3.12 | 3.12 | 3.02 | 3.04 | 3.04 | 11,820 |
| 23 June 2022 | 2.95 | 3.15 | 2.88 | 3.12 | 3.12 | 51,260 |
| 22 June 2022 | 3.14 | 3.14 | 2.90 | 3.00 | 3.00 | 89,428 |
| 21 June 2022 | 3.25 | 3.25 | 3.10 | 3.19 | 3.19 | 43,986 |
| 20 June 2022 | 3.36 | 3.60 | 3.10 | 3.29 | 3.29 | 63,380 |
| 17 June 2022 | 3.17 | 3.36 | 3.10 | 3.36 | 3.36 | 45,683 |
| 16 June 2022 | 3.30 | 3.68 | 3.03 | 3.30 | 3.30 | 52,792 |
| 15 June 2022 | 3.57 | 3.57 | 3.06 | 3.27 | 3.27 | 112,891 |
| 14 June 2022 | 3.50 | 3.78 | 3.30 | 3.50 | 3.50 | 192,370 |
| 13 June 2022 | 3.85 | 3.85 | 3.48 | 3.50 | 3.50 | 167,264 |
| 10 June 2022 | 3.90 | 4.00 | 3.83 | 3.89 | 3.89 | 23,210 |
| 09 June 2022 | 3.98 | 3.98 | 3.82 | 3.84 | 3.84 | 15,265 |
| 08 June 2022 | 4.09 | 4.09 | 3.71 | 3.98 | 3.98 | 77,387 |
| 07 June 2022 | 4.07 | 4.07 | 3.88 | 4.06 | 4.06 | 50,765 |
| 03 June 2022 | 4.19 | 4.19 | 4.00 | 4.07 | 4.07 | 18,622 |
| 02 June 2022 | 4.14 | 4.14 | 4.00 | 4.06 | 4.06 | 15,110 |
| 01 June 2022 | 4.06 | 4.24 | 3.91 | 4.09 | 4.09 | 17,457 |
| 31 May 2022 | 4.05 | 4.24 | 3.98 | 4.09 | 4.09 | 15,085 |
| 30 May 2022 | 4.10 | 4.13 | 4.00 | 4.05 | 4.05 | 55,411 |
| 27 May 2022 | 4.10 | 4.24 | 4.02 | 4.10 | 4.10 | 43,489 |
| 25 May 2022 | 3.98 | 4.27 | 3.98 | 4.08 | 4.08 | 15,046 |
| 24 May 2022 | 4.20 | 4.50 | 4.00 | 4.08 | 4.08 | 36,940 |
| 23 May 2022 | 4.19 | 4.49 | 4.06 | 4.16 | 4.16 | 14,267 |
| 20 May 2022 | 3.90 | 4.92 | 3.90 | 4.19 | 4.19 | 29,280 |
| 19 May 2022 | 4.12 | 4.12 | 3.84 | 4.04 | 4.04 | 51,405 |
| 18 May 2022 | 4.00 | 4.29 | 3.96 | 4.00 | 4.00 | 45,862 |
| 17 May 2022 | 3.90 | 4.29 | 3.90 | 4.03 | 4.03 | 55,201 |
| 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 |
| *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.
