Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 180.00 | 186.00 | 180.00 | 182.50 | 176.83 | 1,349 |
| 2024-08-21 | 170.50 | 180.50 | 170.50 | 180.00 | 174.41 | 2,535 |
| 2024-08-20 | 163.00 | 170.00 | 163.00 | 168.00 | 162.78 | 1,774 |
| 2024-08-19 | 162.50 | 170.50 | 162.00 | 162.50 | 157.45 | 7,480 |
| 2024-08-16 | 164.50 | 166.50 | 160.50 | 162.00 | 156.97 | 4,760 |
| 2024-08-15 | 164.00 | 164.50 | 162.00 | 164.50 | 159.39 | 378 |
| 2024-08-14 | 166.50 | 168.50 | 160.50 | 162.50 | 157.45 | 537 |
| 2024-08-13 | 168.00 | 169.00 | 166.00 | 168.50 | 163.26 | 566 |
| 2024-08-12 | 171.25 | 172.00 | 170.00 | 170.00 | 164.72 | 205,166 |
| 2024-08-09 | 169.50 | 170.50 | 167.00 | 170.00 | 164.72 | 774 |
| 2024-08-08 | 174.00 | 175.00 | 167.50 | 169.50 | 164.23 | 2,832 |
| 2024-08-07 | 174.00 | 177.50 | 172.00 | 173.00 | 167.62 | 691 |
| 2024-08-06 | 186.00 | 186.00 | 173.50 | 174.00 | 168.59 | 3,884 |
| 2024-08-05 | 179.50 | 180.00 | 174.50 | 174.50 | 169.08 | 1,107 |
| 2024-08-02 | 182.00 | 182.00 | 177.00 | 179.50 | 173.92 | 115 |
| 2024-08-01 | 182.00 | 183.00 | 180.50 | 182.00 | 176.34 | 3,977 |
| 2024-07-31 | 184.50 | 185.00 | 182.00 | 185.00 | 179.25 | 640 |
| 2024-07-30 | 186.50 | 187.00 | 182.00 | 183.00 | 177.31 | 3,162 |
| 2024-07-29 | 185.00 | 186.00 | 182.00 | 186.00 | 180.22 | 1,249 |
| 2024-07-26 | 185.00 | 187.00 | 182.00 | 185.00 | 179.25 | 1,453 |
| 2024-07-25 | 182.00 | 182.50 | 181.50 | 182.50 | 176.83 | 828 |
| 2024-07-24 | 183.50 | 184.00 | 182.00 | 182.50 | 176.83 | 900 |
| 2024-07-23 | 182.50 | 184.00 | 181.50 | 181.50 | 175.86 | 1,893 |
| 2024-07-22 | 182.00 | 182.00 | 179.00 | 181.50 | 175.86 | 251 |
| 2024-07-19 | 182.50 | 183.00 | 175.50 | 180.50 | 174.89 | 268 |
| 2024-07-18 | 182.00 | 182.00 | 181.00 | 181.00 | 175.37 | 300 |
| 2024-07-17 | 180.50 | 184.00 | 180.50 | 181.00 | 175.37 | 75 |
| 2024-07-16 | 180.00 | 181.00 | 179.75 | 180.50 | 174.89 | 7,318 |
| 2024-07-15 | 186.50 | 186.50 | 179.00 | 181.00 | 175.37 | 8,339 |
| 2024-07-12 | 183.50 | 187.00 | 179.00 | 187.00 | 181.19 | 5,256 |
| 2024-07-11 | 184.50 | 184.50 | 178.50 | 178.50 | 172.95 | 1,129 |
| 2024-07-10 | 179.00 | 186.00 | 175.00 | 179.50 | 173.92 | 14,838 |
| 2024-07-09 | 178.00 | 181.50 | 177.00 | 179.50 | 173.92 | 300 |
| 2024-07-08 | 178.00 | 180.00 | 175.00 | 177.50 | 171.98 | 93 |
| 2024-07-05 | 175.50 | 180.00 | 175.50 | 180.00 | 174.41 | 2,424 |
| 2024-07-04 | 177.00 | 177.00 | 175.50 | 175.50 | 170.05 | 120 |
| 2024-07-03 | 172.50 | 181.00 | 172.00 | 175.00 | 169.56 | 1,413 |
| 2024-07-02 | 171.00 | 173.50 | 171.00 | 173.50 | 168.11 | 44 |
| 2024-07-01 | 174.50 | 181.00 | 171.00 | 174.00 | 168.59 | 661 |
| 2024-06-28 | 177.50 | 177.50 | 174.50 | 174.50 | 169.08 | 1,304 |
| 2024-06-27 | 182.00 | 182.00 | 177.50 | 177.50 | 171.98 | 92 |
| 2024-06-26 | 172.50 | 183.50 | 169.50 | 182.50 | 176.83 | 7,264 |
| 2024-06-25 | 172.00 | 172.50 | 168.00 | 172.50 | 167.14 | 1,876 |
| 2024-06-24 | 165.50 | 172.50 | 165.50 | 170.00 | 164.72 | 1,273 |
| 2024-06-20 | 171.50 | 173.00 | 171.50 | 173.00 | 167.62 | 101 |
| 2024-06-19 | 167.50 | 172.50 | 167.50 | 172.50 | 167.14 | 100,109 |
| 2024-06-18 | 177.00 | 177.00 | 170.50 | 172.50 | 167.14 | 1,306 |
| 2024-06-17 | 170.00 | 177.00 | 170.00 | 177.00 | 171.50 | 25,414 |
| 2024-06-14 | 170.00 | 179.00 | 170.00 | 176.50 | 171.01 | 101,455 |
| 2024-06-13 | 172.00 | 176.00 | 171.50 | 173.50 | 168.11 | 1,417 |
| 2024-06-12 | 172.50 | 176.50 | 170.50 | 172.00 | 166.65 | 5,522 |
| 2024-06-11 | 170.00 | 171.00 | 168.00 | 168.00 | 162.78 | 2,301 |
| 2024-06-10 | 171.00 | 172.50 | 170.00 | 171.00 | 165.69 | 771 |
| 2024-06-07 | 169.00 | 171.00 | 167.50 | 171.00 | 165.69 | 1,024 |
| 2024-06-05 | 170.00 | 171.00 | 168.00 | 170.00 | 164.72 | 1,505 |
| 2024-06-04 | 167.00 | 170.00 | 167.00 | 168.00 | 162.78 | 344 |
| 2024-06-03 | 168.00 | 170.00 | 167.00 | 167.00 | 161.81 | 276 |
| 2024-05-31 | 166.00 | 168.00 | 166.00 | 166.50 | 161.33 | 923 |
| 2024-05-30 | 167.00 | 168.00 | 166.00 | 166.00 | 160.84 | 301 |
| 2024-05-29 | 169.00 | 169.00 | 167.00 | 168.00 | 162.78 | 783 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.9000 SEK |
| 2025-04-30 | 1.7500 SEK |
| 2024-05-08 | 1.7500 SEK |
| 2023-05-02 | 1.7500 SEK |
| 2022-05-02 | 1.5000 SEK |
| 2021-05-05 | 1.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.