Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 162.50 | 165.50 | 160.50 | 165.50 | 158.75 | 43,697 |
| 2024-02-27 | 164.00 | 168.50 | 164.00 | 164.00 | 157.31 | 523 |
| 2024-02-26 | 168.50 | 170.00 | 164.00 | 164.00 | 157.31 | 2,532 |
| 2024-02-23 | 169.00 | 169.50 | 164.50 | 169.50 | 162.59 | 1,326 |
| 2024-02-22 | 164.50 | 173.50 | 163.00 | 170.00 | 163.06 | 742 |
| 2024-02-21 | 169.00 | 175.00 | 159.50 | 165.00 | 158.27 | 3,158 |
| 2024-02-20 | 174.50 | 174.50 | 169.00 | 170.00 | 163.06 | 785 |
| 2024-02-19 | 168.00 | 174.00 | 168.00 | 169.00 | 162.11 | 239 |
| 2024-02-16 | 170.00 | 174.00 | 168.00 | 170.50 | 163.54 | 10,474 |
| 2024-02-15 | 169.00 | 176.50 | 169.00 | 169.50 | 162.59 | 273 |
| 2024-02-14 | 174.00 | 175.00 | 168.00 | 173.50 | 166.42 | 249 |
| 2024-02-13 | 167.50 | 174.00 | 167.00 | 174.00 | 166.90 | 8,267 |
| 2024-02-12 | 172.00 | 172.00 | 168.00 | 170.00 | 163.06 | 326 |
| 2024-02-09 | 171.50 | 172.50 | 167.50 | 172.50 | 165.46 | 3,542 |
| 2024-02-08 | 173.50 | 175.00 | 169.50 | 173.00 | 165.94 | 1,005 |
| 2024-02-07 | 171.50 | 173.00 | 167.50 | 172.00 | 164.98 | 74,714 |
| 2024-02-06 | 175.00 | 175.00 | 169.50 | 171.50 | 164.50 | 1,782 |
| 2024-02-05 | 173.00 | 180.00 | 169.00 | 169.50 | 162.59 | 85,173 |
| 2024-02-02 | 165.50 | 173.00 | 164.00 | 169.00 | 162.11 | 2,482 |
| 2024-02-01 | 164.00 | 166.00 | 161.00 | 164.50 | 157.79 | 10,750 |
| 2024-01-31 | 168.50 | 174.50 | 164.00 | 164.00 | 157.31 | 1,203 |
| 2024-01-30 | 175.00 | 175.00 | 168.00 | 168.50 | 161.63 | 533 |
| 2024-01-29 | 173.50 | 174.50 | 171.00 | 174.50 | 167.38 | 905 |
| 2024-01-26 | 171.00 | 175.00 | 171.00 | 173.50 | 166.42 | 9,373 |
| 2024-01-25 | 178.00 | 178.00 | 170.00 | 170.00 | 163.06 | 15,288 |
| 2024-01-24 | 174.00 | 179.50 | 173.50 | 177.00 | 169.78 | 22,676 |
| 2024-01-23 | 177.00 | 178.00 | 177.00 | 178.00 | 170.74 | 249 |
| 2024-01-22 | 175.00 | 178.00 | 174.00 | 177.00 | 169.78 | 1,895 |
| 2024-01-19 | 173.50 | 175.00 | 173.00 | 175.00 | 167.86 | 70,614 |
| 2024-01-18 | 169.50 | 173.50 | 161.00 | 172.00 | 164.98 | 742 |
| 2024-01-17 | 170.00 | 170.00 | 165.50 | 169.50 | 162.59 | 550 |
| 2024-01-16 | 173.50 | 173.50 | 170.00 | 170.00 | 163.06 | 524 |
| 2024-01-15 | 168.50 | 173.50 | 168.50 | 173.50 | 166.42 | 460 |
| 2024-01-12 | 165.00 | 169.00 | 161.00 | 168.00 | 161.15 | 129 |
| 2024-01-11 | 166.00 | 166.00 | 162.00 | 165.00 | 158.27 | 67,880 |
| 2024-01-10 | 166.00 | 166.00 | 165.50 | 166.00 | 159.23 | 38 |
| 2024-01-09 | 169.00 | 177.00 | 168.50 | 169.50 | 162.59 | 2,611 |
| 2024-01-08 | 171.50 | 171.50 | 163.00 | 169.00 | 162.11 | 721 |
| 2024-01-05 | 169.50 | 171.50 | 169.50 | 171.50 | 164.50 | 129 |
| 2024-01-04 | 168.00 | 172.50 | 168.00 | 169.50 | 162.59 | 456 |
| 2024-01-03 | 161.00 | 168.50 | 161.00 | 168.00 | 161.15 | 40,880 |
| 2024-01-02 | 150.50 | 163.50 | 150.50 | 161.00 | 154.43 | 601 |
| 2023-12-29 | 160.50 | 165.00 | 150.00 | 150.00 | 143.88 | 13,876 |
| 2023-12-28 | 169.00 | 173.50 | 160.50 | 160.50 | 153.95 | 4,079 |
| 2023-12-27 | 154.50 | 172.00 | 153.50 | 168.50 | 161.63 | 4,297 |
| 2023-12-22 | 148.50 | 159.00 | 147.50 | 154.50 | 148.20 | 2,932 |
| 2023-12-21 | 152.50 | 153.00 | 149.00 | 151.50 | 145.32 | 1,094 |
| 2023-12-20 | 140.00 | 158.00 | 140.00 | 149.50 | 143.40 | 13,607 |
| 2023-12-19 | 146.00 | 146.00 | 141.50 | 142.00 | 136.21 | 122 |
| 2023-12-18 | 145.00 | 147.00 | 142.50 | 147.00 | 141.00 | 966 |
| 2023-12-15 | 147.50 | 150.00 | 145.50 | 148.00 | 141.96 | 2,162 |
| 2023-12-14 | 146.50 | 150.00 | 144.00 | 147.50 | 141.48 | 163 |
| 2023-12-13 | 147.00 | 147.00 | 142.50 | 142.50 | 136.69 | 70,032 |
| 2023-12-12 | 148.00 | 148.00 | 140.00 | 142.50 | 136.69 | 492 |
| 2023-12-11 | 150.00 | 150.00 | 147.50 | 147.50 | 141.48 | 1,008 |
| 2023-12-08 | 150.00 | 150.00 | 149.00 | 150.00 | 143.88 | 556 |
| 2023-12-07 | 150.00 | 150.00 | 149.50 | 149.50 | 143.40 | 26 |
| 2023-12-06 | 148.50 | 150.00 | 147.00 | 150.00 | 143.88 | 1,406 |
| 2023-12-05 | 150.00 | 150.00 | 146.50 | 148.25 | 142.20 | 6,526 |
| 2023-12-04 | 148.00 | 149.00 | 145.00 | 149.00 | 142.92 | 2,462 |
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.