Nasdaq Stockholm · XMR · stock

XMReality AB (publ) (XMR) stock price history

Every Nasdaq Stockholm trading session of XMReality AB (publ) from Apr 26, 2017 to Sep 28, 2026: 2,368 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 XMR data, free keyYear by year table

XMR adjusted close, 2017 to 2026

XMRXMReality AB (publ)
SEK 0.0218+60.3% over one year
20182020202220242026
SEK 10.79
All time high, 2017
SEK 0.0750
52 week high, SEK 0.0078 low
2,368
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

XMR key facts

  • XMReality AB (publ) (XMR) closed at SEK 0.0218 on Sep 28, 2026 on Nasdaq Stockholm.
  • XMR's all time high close is SEK 10.79, set on Apr 26, 2017; its all time low close is SEK 0.0084 on Jan 19, 2026.
  • XMR's 52 week range is SEK 0.0078 to SEK 0.0750.
  • XMR returned +60.3% over the year to Sep 28, 2026 and -99.3% over five years.
  • Since Apr 26, 2017 XMR returned -100%, -48.2% a year compounded.
  • XMR's deepest drawdown was -99.9% from Apr 26, 2017 to Jan 19, 2026.
  • DataCedar holds 2,368 daily sessions of XMR history from Apr 26, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XMR price chart, 2017 to 2026

XMR adjusted close, Apr 26, 2017 to Sep 28, 2026SEK 0.0090SEK 0.0956SEK 1.02SEK 10.7920182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XMR returns

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

PeriodReturn
1 month-9.2%
3 months-40.8%
6 months-23.2%
Year to date+127.1%
1 year+60.3%
3 years-95.0%
5 years-99.3%
10 yearsn/a
Since Apr 26, 2017-99.8%
Compound annual growth, 9.4 years-48.2%

XMR records

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

All time high close
SEK 10.79 on Apr 26, 2017
All time low close
SEK 0.0084 on Jan 19, 2026
52 week high
SEK 0.0750 on May 12, 2026
52 week low
SEK 0.0078 on Jan 20, 2026
Deepest drawdown
-99.9% from Apr 26, 2017 to Jan 19, 2026, not yet recovered
Best single session
+82.2% on Apr 20, 2026
Worst single session
-58.9% on Jun 28, 2024
Volatility, 1 year annualised
154.2%
Sessions closing higher, 1 year
37%
Best calendar year
2020, +177%
Worst calendar year
2024, -96%

XMR 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. 2017 starts on Apr 26, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0090SEK 0.0750SEK 0.0078SEK 0.0218+127.1%2.7B186
2025SEK 0.0150SEK 0.0204SEK 0.0080SEK 0.0096-36.0%924.2M249
2024SEK 0.4120SEK 0.4650SEK 0.0100SEK 0.0150-96.4%577.1M251
2023SEK 0.6390SEK 0.9320SEK 0.4000SEK 0.4180-34.6%28.5M251
2022SEK 3.05SEK 3.53SEK 0.4758SEK 0.6390-78.9%18.3M253
2021SEK 6.07SEK 7.78SEK 2.68SEK 3.03-49.9%37M253
2020SEK 2.19SEK 6.87SEK 1.04SEK 6.06+176.8%57.1M252
2019SEK 5.10SEK 7.12SEK 2.00SEK 2.19-57.1%10.2M247
2018SEK 6.67SEK 8.66SEK 4.59SEK 5.10-23.6%10.8M252
2017SEK 10.53SEK 11.94SEK 5.38SEK 6.67n/a35.9M174

XMR monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.0218-6.0%
August 2026SEK 0.0232-34.5%
July 2026SEK 0.0354-13.7%
June 2026SEK 0.0410-10.9%
May 2026SEK 0.0460-3.8%
April 2026SEK 0.0478+74.5%
March 2026SEK 0.0274+101.5%
February 2026SEK 0.0136+54.5%
January 2026SEK 0.0088-8.3%
December 2025SEK 0.00960.0%
November 2025SEK 0.0096-14.3%
October 2025SEK 0.0112-17.6%

About the XMR data

Daily bars. 2,368 sessions from Apr 26, 2017 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 Apr 26, 2017, 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/XMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • XANO-B XANO Industri AB (publ)
  • XBRANE Xbrane Biopharma AB (publ)
  • XER Xer Tech Holding AB (publ)
  • XINT Xintela AB (publ)
  • XOM-B Xoma AB (publ)
  • XPC XP Chemistries AB (publ)
  • XSPRAY Xspray Pharma AB (publ)
  • XVIVO Xvivo Perfusion AB (publ)

Common questions

XMR share price history

Start with any symbol.

Start free