Exsitec Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	147.50	150.00	147.50	148.00	141.96	6,802
2023-11-30	149.00	149.00	147.50	147.50	141.48	164
2023-11-29	147.50	150.00	147.50	149.00	142.92	670
2023-11-28	150.00	150.00	149.25	150.00	143.88	3,750
2023-11-27	148.00	150.00	148.00	149.50	143.40	239
2023-11-24	147.50	148.00	147.50	148.00	141.96	354
2023-11-23	147.50	147.50	145.00	147.50	141.48	177
2023-11-22	147.50	147.50	147.50	147.50	141.48	9
2023-11-21	150.00	150.00	145.50	145.50	139.56	8,736
2023-11-20	150.00	150.00	149.00	150.00	143.88	739
2023-11-17	144.00	150.00	144.00	150.00	143.88	91
2023-11-16	147.50	150.00	144.00	147.00	141.00	3,230
2023-11-15	149.50	149.50	146.00	147.00	141.00	5,097
2023-11-14	146.50	153.00	141.50	149.50	143.40	6,397
2023-11-13	144.00	146.50	143.00	146.50	140.52	1,636
2023-11-10	145.50	145.50	142.00	142.50	136.69	7,163
2023-11-09	146.50	146.50	143.00	145.50	139.56	1,020
2023-11-08	147.00	147.00	145.50	145.50	139.56	38
2023-11-07	145.00	145.00	145.00	145.00	139.08	16
2023-11-06	149.50	149.50	140.50	141.00	135.25	464
2023-11-03	148.00	149.50	144.00	149.50	143.40	618
2023-11-02	147.50	157.50	145.00	145.00	139.08	58,856
2023-11-01	135.50	145.00	133.00	140.50	134.77	4,486
2023-10-31	133.00	136.00	133.00	136.00	130.45	277
2023-10-30	130.00	134.00	126.50	133.00	127.57	282
2023-10-27	137.00	137.00	130.00	130.00	124.70	383
2023-10-26	134.00	135.50	134.00	135.00	129.49	456
2023-10-25	127.50	136.00	123.50	128.00	122.78	2,162
2023-10-24	127.50	127.50	126.50	127.50	122.30	22,826
2023-10-23	123.50	127.00	123.50	127.00	121.82	1,033
2023-10-20	126.00	129.00	124.00	124.00	118.94	13,955
2023-10-19	129.50	138.50	127.00	127.50	122.30	13,699
2023-10-18	132.00	136.00	132.00	136.00	130.45	370
2023-10-17	134.00	135.50	129.00	131.50	126.14	1,877
2023-10-16	131.50	131.50	129.00	131.50	126.14	494
2023-10-13	134.00	134.00	130.00	131.50	126.14	115
2023-10-12	133.00	134.00	130.00	134.00	128.53	470
2023-10-11	133.00	134.00	131.00	134.00	128.53	2,093
2023-10-10	130.00	133.00	130.00	133.00	127.57	846
2023-10-09	138.00	138.00	128.00	129.50	124.22	16,094
2023-10-06	142.00	142.00	137.50	138.00	132.37	8,587
2023-10-05	143.00	145.00	143.00	144.50	138.60	938
2023-10-04	144.00	146.00	144.00	145.00	139.08	2,605
2023-10-03	143.00	145.00	143.00	145.00	139.08	68
2023-10-02	144.50	145.00	140.00	143.00	137.17	7,112
2023-09-29	141.00	144.50	141.00	144.50	138.60	80
2023-09-28	143.50	143.50	141.00	143.50	137.65	200,150
2023-09-27	139.00	144.00	139.00	143.00	137.17	46,259
2023-09-26	143.50	145.00	140.00	141.00	135.25	9,327
2023-09-25	139.00	143.50	139.00	143.50	137.65	1,590
2023-09-22	143.00	144.00	139.00	140.00	134.29	644
2023-09-21	143.50	143.50	140.00	143.50	137.65	86
2023-09-20	142.00	143.50	142.00	143.50	137.65	325
2023-09-19	142.00	142.00	142.00	142.00	136.21	70
2023-09-18	142.00	142.00	140.50	141.50	135.73	1,565
2023-09-15	140.00	143.00	140.00	142.50	136.69	2,077
2023-09-14	139.50	139.50	139.00	139.50	133.81	26,687
2023-09-13	140.50	147.50	139.50	139.50	133.81	6,686
2023-09-12	146.00	146.00	143.50	144.00	138.13	14,837
2023-09-11	141.50	147.00	141.50	146.00	140.04	4,571

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.