Nasdaq Stockholm · XANO-B · stock
XANO Industri AB (publ) (XANO-B) stock price history
Every Nasdaq Stockholm trading session of XANO Industri AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XANO-B adjusted close, 2000 to 2026
- SEK 182.18
- All time high, 2021
- SEK 96.66
- 52 week high, SEK 44.00 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
XANO-B key facts
- XANO Industri AB (publ) (XANO-B) closed at SEK 50.70 on Sep 28, 2026 on Nasdaq Stockholm.
- XANO-B's all time high close is SEK 182.18, set on Aug 4, 2021; its all time low close is SEK 1.03 on Jul 29, 2004.
- XANO-B's 52 week range is SEK 44.00 to SEK 96.66.
- XANO-B returned -4.7% over the year to Sep 28, 2026 and -61.8% over five years.
- Over ten years XANO-B returned +109%, +7.6% a year compounded.
- XANO-B's deepest drawdown was -78.5% from May 14, 2007 to Mar 10, 2009.
- DataCedar holds 6,784 daily sessions of XANO-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XANO-B price chart, 2000 to 2026
XANO-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +9.0% |
| 6 months | -8.3% |
| Year to date | -33.5% |
| 1 year | -4.7% |
| 3 years | -37.6% |
| 5 years | -61.8% |
| 10 years | +108.9% |
| Since Jan 3, 2000 | +2,639% |
| Compound annual growth, 26.7 years | +13.2% |
XANO-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 182.18 on Aug 4, 2021
- All time low close
- SEK 1.03 on Jul 29, 2004
- 52 week high
- SEK 96.66 on Feb 2, 2026
- 52 week low
- SEK 44.00 on Jul 2, 2026
- Deepest drawdown
- -78.5% from May 14, 2007 to Mar 10, 2009, recovered Mar 5, 2012
- Best single session
- +95.4% on Jun 3, 2011
- Worst single session
- -49.3% on Jun 1, 2011
- Volatility, 1 year annualised
- 48.3%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 27.4×
- Best calendar year
- 2021, +153%
- Worst calendar year
- 2008, -72%
XANO-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 76.16 | SEK 96.66 | SEK 44.00 | SEK 50.70 | -33.5% | 4.1M | 186 |
| 2025 | SEK 55.76 | SEK 78.24 | SEK 41.59 | SEK 76.26 | +37.0% | 4.4M | 249 |
| 2024 | SEK 75.10 | SEK 102.54 | SEK 54.17 | SEK 55.66 | -25.4% | 1.9M | 251 |
| 2023 | SEK 108.19 | SEK 125.04 | SEK 69.24 | SEK 74.61 | -29.8% | 4.1M | 251 |
| 2022 | SEK 153.39 | SEK 311.12 | SEK 86.36 | SEK 106.28 | -30.7% | 4.9M | 253 |
| 2021 | SEK 60.58 | SEK 187.37 | SEK 59.41 | SEK 153.39 | +153.2% | 6.6M | 253 |
| 2020 | SEK 53.33 | SEK 62.92 | SEK 30.41 | SEK 60.58 | +14.6% | 3.2M | 252 |
| 2019 | SEK 35.17 | SEK 65.96 | SEK 34.02 | SEK 52.86 | +50.3% | 2.7M | 247 |
| 2018 | SEK 33.83 | SEK 69.19 | SEK 33.49 | SEK 35.17 | +3.8% | 6.6M | 252 |
| 2017 | SEK 23.38 | SEK 39.06 | SEK 22.32 | SEK 33.88 | +44.9% | 3.1M | 253 |
| 2016 | SEK 16.21 | SEK 26.22 | SEK 14.59 | SEK 23.38 | +41.9% | 2.7M | 253 |
| 2015 | SEK 10.92 | SEK 18.04 | SEK 10.32 | SEK 16.48 | +50.9% | 2.8M | 251 |
| 2014 | SEK 12.32 | SEK 19.69 | SEK 9.58 | SEK 10.92 | -11.4% | 6.3M | 249 |
| 2013 | SEK 5.16 | SEK 13.46 | SEK 4.96 | SEK 12.32 | +138.8% | 9M | 250 |
| 2012 | SEK 3.80 | SEK 5.34 | SEK 3.77 | SEK 5.16 | +37.8% | 2.9M | 250 |
| 2011 | SEK 3.55 | SEK 5.05 | SEK 2.50 | SEK 3.75 | +5.5% | 4M | 253 |
| 2010 | SEK 2.31 | SEK 4.23 | SEK 2.31 | SEK 3.55 | +53.8% | 6M | 253 |
| 2009 | SEK 1.21 | SEK 2.86 | SEK 1.11 | SEK 2.31 | +97.9% | 7.5M | 251 |
| 2008 | SEK 4.24 | SEK 4.46 | SEK 1.17 | SEK 1.17 | -72.2% | 6M | 252 |
| 2007 | SEK 3.92 | SEK 5.16 | SEK 3.84 | SEK 4.19 | +6.4% | 18.7M | 250 |
| 2006 | SEK 2.12 | SEK 4.25 | SEK 1.81 | SEK 3.94 | +85.4% | 15.3M | 260 |
| 2005 | SEK 1.37 | SEK 2.42 | SEK 1.30 | SEK 2.13 | +55.7% | 14.4M | 260 |
| 2004 | SEK 2.16 | SEK 2.80 | SEK 1.03 | SEK 1.37 | -36.7% | 9.8M | 262 |
| 2003 | SEK 1.66 | SEK 2.25 | SEK 1.55 | SEK 2.16 | +30.1% | 10M | 261 |
| 2002 | SEK 1.96 | SEK 2.35 | SEK 1.48 | SEK 1.66 | -15.4% | 4.9M | 261 |
| 2001 | SEK 1.78 | SEK 2.15 | SEK 1.55 | SEK 1.96 | +10.0% | 6.8M | 261 |
| 2000 | SEK 1.92 | SEK 1.97 | SEK 1.58 | SEK 1.78 | n/a | 6.9M | 260 |
XANO-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 50.70 | 0.0% |
| August 2026 | SEK 50.70 | +2.4% |
| July 2026 | SEK 49.50 | +6.9% |
| June 2026 | SEK 46.30 | -7.4% |
| May 2026 | SEK 50.00 | -15.1% |
| April 2026 | SEK 58.92 | +5.7% |
| March 2026 | SEK 55.76 | -14.7% |
| February 2026 | SEK 65.36 | -27.3% |
| January 2026 | SEK 89.92 | +17.9% |
| December 2025 | SEK 76.26 | +21.5% |
| November 2025 | SEK 62.79 | +1.8% |
| October 2025 | SEK 61.70 | +11.2% |
About the XANO-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XANO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
XANO-B share price history
