Nasdaq Stockholm · XINT · stock

Xintela AB (publ) (XINT) stock price history

Every Nasdaq Stockholm trading session of Xintela AB (publ) from Mar 22, 2016 to Sep 28, 2026: 2,645 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.

Get XINT data, free keyYear by year table

XINT adjusted close, 2016 to 2026

XINTXintela AB (publ)
SEK 0.1710-55.8% over one year
20182020202220242026
SEK 4.75
All time high, 2018
SEK 0.5000
52 week high, SEK 0.1500 low
2,645
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

XINT key facts

  • Xintela AB (publ) (XINT) closed at SEK 0.1710 on Sep 28, 2026 on Nasdaq Stockholm.
  • XINT's all time high close is SEK 4.75, set on Nov 1, 2018; its all time low close is SEK 0.1570 on Sep 4, 2026.
  • XINT's 52 week range is SEK 0.1500 to SEK 0.5000.
  • XINT returned -55.8% over the year to Sep 28, 2026 and -86.5% over five years.
  • Over ten years XINT returned -92%, -22.7% a year compounded.
  • XINT's deepest drawdown was -96.7% from Nov 1, 2018 to Sep 4, 2026.
  • DataCedar holds 2,645 daily sessions of XINT history from Mar 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XINT price chart, 2016 to 2026

XINT adjusted close, Mar 22, 2016 to Sep 28, 2026SEK 0.1600SEK 0.4954SEK 1.53SEK 4.75201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XINT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.9%
3 months-26.6%
6 months-28.7%
Year to date-39.8%
1 year-55.8%
3 years-31.6%
5 years-86.5%
10 years-92.4%
Since Mar 22, 2016-92.6%
Compound annual growth, 10.5 years-21.9%

XINT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 4.75 on Nov 1, 2018
All time low close
SEK 0.1570 on Sep 4, 2026
52 week high
SEK 0.5000 on Oct 7, 2025
52 week low
SEK 0.1500 on Sep 4, 2026
Deepest drawdown
-96.7% from Nov 1, 2018 to Sep 4, 2026, not yet recovered
Best single session
+68.8% on Sep 24, 2018
Worst single session
-61.1% on May 23, 2022
Volatility, 1 year annualised
77.8%
Sessions closing higher, 1 year
43%
Best calendar year
2018, +88%
Worst calendar year
2022, -64%

XINT 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. 2016 starts on Mar 22, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.2840SEK 0.3500SEK 0.1500SEK 0.1710-39.8%58.8M186
2025SEK 0.3200SEK 0.7000SEK 0.2380SEK 0.2840-13.9%109.8M249
2024SEK 0.2790SEK 0.6500SEK 0.2040SEK 0.3300+21.8%82M251
2023SEK 0.4800SEK 0.5400SEK 0.2000SEK 0.2710-44.6%93.9M251
2022SEK 1.37SEK 1.58SEK 0.2484SEK 0.4895-63.7%111.3M253
2021SEK 2.06SEK 2.22SEK 1.12SEK 1.35-34.0%110M253
2020SEK 2.30SEK 3.48SEK 1.55SEK 2.05-11.0%94.7M252
2019SEK 3.29SEK 4.64SEK 2.15SEK 2.30-30.4%20.7M247
2018SEK 1.76SEK 4.93SEK 1.46SEK 3.30+88.1%54.5M252
2017SEK 2.15SEK 4.28SEK 1.54SEK 1.76-18.5%36.6M253
2016SEK 2.20SEK 3.62SEK 1.33SEK 2.15n/a47.6M198

XINT monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1710+3.6%
August 2026SEK 0.1650-12.7%
July 2026SEK 0.1890-6.0%
June 2026SEK 0.2010-11.8%
May 2026SEK 0.2280-2.6%
April 2026SEK 0.2340-7.5%
March 2026SEK 0.2530-8.7%
February 2026SEK 0.2770-5.8%
January 2026SEK 0.2940+3.5%
December 2025SEK 0.2840+8.0%
November 2025SEK 0.2630-37.4%
October 2025SEK 0.4200+2.4%

About the XINT data

Daily bars. 2,645 sessions from Mar 22, 2016 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 Mar 22, 2016, 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/XINT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • WYLD Wyld Networks AB (publ)
  • XANO-B XANO Industri AB (publ)
  • XBRANE Xbrane Biopharma AB (publ)
  • XER Xer Tech Holding AB (publ)
  • XMR XMReality AB (publ)
  • XOM-B Xoma AB (publ)
  • XPC XP Chemistries AB (publ)
  • XSPRAY Xspray Pharma AB (publ)

Common questions

XINT share price history

Start with any symbol.

Start free