Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 170.00 | 170.00 | 169.00 | 169.00 | 163.75 | 277 |
| 2024-05-27 | 173.00 | 173.00 | 171.50 | 171.50 | 166.17 | 45 |
| 2024-05-24 | 173.00 | 174.50 | 170.00 | 173.00 | 167.62 | 1,565 |
| 2024-05-23 | 179.50 | 179.50 | 164.50 | 171.00 | 165.69 | 2,352 |
| 2024-05-22 | 174.50 | 174.50 | 169.50 | 172.00 | 166.65 | 447 |
| 2024-05-21 | 165.50 | 175.00 | 165.50 | 170.50 | 165.20 | 843 |
| 2024-05-20 | 162.50 | 165.50 | 160.00 | 165.50 | 160.36 | 3,499 |
| 2024-05-17 | 161.00 | 163.00 | 158.00 | 162.50 | 157.45 | 3,852 |
| 2024-05-16 | 165.50 | 165.50 | 161.00 | 161.00 | 156.00 | 2,760 |
| 2024-05-15 | 166.50 | 166.50 | 162.50 | 165.00 | 159.87 | 3,715 |
| 2024-05-14 | 171.00 | 171.00 | 165.50 | 166.50 | 161.33 | 5,372 |
| 2024-05-13 | 170.00 | 171.00 | 166.00 | 171.00 | 165.69 | 3,714 |
| 2024-05-10 | 174.00 | 176.00 | 170.00 | 170.50 | 165.20 | 3,141 |
| 2024-05-08 | 174.50 | 176.00 | 174.00 | 176.00 | 170.53 | 255 |
| 2024-05-07 | 174.00 | 176.00 | 174.00 | 174.50 | 167.38 | 258 |
| 2024-05-06 | 185.50 | 185.50 | 167.00 | 174.00 | 166.90 | 408 |
| 2024-05-03 | 164.50 | 170.50 | 164.50 | 168.50 | 161.63 | 252 |
| 2024-05-02 | 170.50 | 174.50 | 165.50 | 165.50 | 158.75 | 233 |
| 2024-04-30 | 174.50 | 175.00 | 169.00 | 175.00 | 167.86 | 2,134 |
| 2024-04-29 | 174.50 | 177.50 | 174.50 | 177.50 | 170.26 | 43 |
| 2024-04-26 | 171.50 | 179.00 | 168.00 | 172.50 | 165.46 | 4,643 |
| 2024-04-25 | 165.50 | 184.50 | 165.50 | 171.00 | 164.02 | 4,132 |
| 2024-04-24 | 167.00 | 169.50 | 165.00 | 165.50 | 158.75 | 1,370 |
| 2024-04-23 | 170.00 | 172.00 | 165.00 | 167.00 | 160.19 | 1,163 |
| 2024-04-22 | 178.00 | 178.00 | 171.00 | 171.00 | 164.02 | 870 |
| 2024-04-19 | 174.50 | 182.00 | 174.50 | 175.00 | 167.86 | 1,661 |
| 2024-04-18 | 188.50 | 194.50 | 182.00 | 183.00 | 175.53 | 37,256 |
| 2024-04-17 | 189.00 | 190.00 | 169.00 | 190.00 | 182.25 | 30,508 |
| 2024-04-16 | 190.00 | 194.00 | 188.00 | 194.00 | 186.09 | 6,323 |
| 2024-04-15 | 188.00 | 199.00 | 187.50 | 193.00 | 185.13 | 4,991 |
| 2024-04-12 | 193.00 | 198.00 | 192.50 | 192.50 | 184.65 | 18,452 |
| 2024-04-11 | 190.00 | 191.00 | 189.00 | 191.00 | 183.21 | 8,769 |
| 2024-04-10 | 191.50 | 191.50 | 188.50 | 190.00 | 182.25 | 11,251 |
| 2024-04-09 | 190.00 | 194.50 | 186.50 | 191.50 | 183.69 | 13,560 |
| 2024-04-08 | 183.50 | 192.00 | 183.50 | 191.50 | 183.69 | 24,300 |
| 2024-04-05 | 179.50 | 191.50 | 179.00 | 183.50 | 176.01 | 214 |
| 2024-04-04 | 175.50 | 185.00 | 175.50 | 181.00 | 173.62 | 2,598 |
| 2024-04-03 | 178.00 | 178.00 | 175.00 | 175.50 | 168.34 | 1,045 |
| 2024-04-02 | 183.00 | 183.00 | 179.00 | 180.00 | 172.66 | 844 |
| 2024-03-28 | 183.00 | 183.00 | 182.50 | 183.00 | 175.53 | 143 |
| 2024-03-27 | 177.00 | 184.00 | 175.00 | 178.00 | 170.74 | 2,485 |
| 2024-03-26 | 170.00 | 175.00 | 167.50 | 174.50 | 167.38 | 1,686 |
| 2024-03-25 | 166.50 | 172.00 | 162.00 | 170.50 | 163.54 | 44,393 |
| 2024-03-22 | 169.00 | 169.00 | 167.50 | 167.50 | 160.67 | 14 |
| 2024-03-21 | 159.50 | 172.00 | 159.50 | 163.50 | 156.83 | 1,600 |
| 2024-03-20 | 167.50 | 167.50 | 160.00 | 160.00 | 153.47 | 8,575 |
| 2024-03-19 | 161.00 | 164.50 | 159.50 | 163.50 | 156.83 | 351 |
| 2024-03-18 | 169.50 | 169.50 | 161.00 | 161.00 | 154.43 | 11,144 |
| 2024-03-15 | 162.00 | 165.00 | 160.00 | 165.00 | 158.27 | 1,869 |
| 2024-03-14 | 162.50 | 165.00 | 160.50 | 163.00 | 156.35 | 667 |
| 2024-03-13 | 169.00 | 172.50 | 165.50 | 165.50 | 158.75 | 567 |
| 2024-03-12 | 170.00 | 170.00 | 158.50 | 165.50 | 158.75 | 2,034 |
| 2024-03-11 | 170.00 | 171.50 | 165.50 | 165.50 | 158.75 | 1,749 |
| 2024-03-08 | 174.50 | 174.50 | 168.50 | 170.00 | 163.06 | 10,827 |
| 2024-03-07 | 172.50 | 174.00 | 170.00 | 173.00 | 165.94 | 2,843 |
| 2024-03-06 | 171.50 | 173.50 | 170.50 | 172.50 | 165.46 | 1,200 |
| 2024-03-05 | 173.00 | 173.00 | 168.50 | 168.50 | 161.63 | 2,709 |
| 2024-03-04 | 174.00 | 176.50 | 168.00 | 168.50 | 161.63 | 2,126 |
| 2024-03-01 | 170.50 | 174.00 | 170.50 | 174.00 | 166.90 | 715 |
| 2024-02-29 | 164.00 | 170.50 | 164.00 | 170.50 | 163.54 | 1,528 |
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.