Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	144.00	148.00	142.00	146.50	140.52	1,240
2023-09-07	142.00	144.00	142.00	144.00	138.13	69
2023-09-06	144.50	145.50	142.00	145.50	139.56	389
2023-09-05	149.00	149.00	145.00	145.50	139.56	1,825
2023-09-04	151.50	155.50	148.50	149.50	143.40	1,522
2023-09-01	150.00	151.50	147.00	151.50	145.32	1,074
2023-08-31	146.50	154.00	146.50	151.00	144.84	566
2023-08-30	148.00	149.50	146.50	146.50	140.52	55,081
2023-08-29	148.00	148.00	145.50	147.00	141.00	16,073
2023-08-28	148.00	148.00	145.50	148.00	141.96	569
2023-08-25	147.50	148.00	144.50	148.00	141.96	14,519
2023-08-24	149.50	150.00	143.00	149.50	143.40	1,702
2023-08-23	145.00	149.50	145.00	149.50	143.40	27
2023-08-22	142.50	154.00	142.50	146.50	140.52	506
2023-08-21	149.50	149.50	142.00	145.50	139.56	1,259
2023-08-18	152.50	154.00	143.00	145.50	139.56	1,180
2023-08-17	152.00	152.00	150.00	150.00	143.88	135
2023-08-16	151.50	151.50	147.50	147.50	141.48	328
2023-08-15	150.50	151.50	145.50	151.50	145.32	9,191
2023-08-14	145.50	150.00	145.50	149.50	143.40	552
2023-08-11	149.50	150.50	149.50	150.00	143.88	5,305
2023-08-10	150.00	150.00	145.50	145.50	139.56	615
2023-08-09	149.50	150.00	145.00	145.00	139.08	502
2023-08-08	148.50	152.00	142.50	149.50	143.40	1,768
2023-08-07	150.00	150.00	149.50	150.00	143.88	204
2023-08-04	152.00	152.00	150.00	150.00	143.88	218
2023-08-03	148.50	157.00	148.50	150.00	143.88	3,383
2023-08-02	150.00	150.00	147.50	150.00	143.88	51,495
2023-08-01	150.00	150.00	147.50	150.00	143.88	746
2023-07-31	150.00	150.00	147.50	150.00	143.88	2,137
2023-07-28	147.50	150.00	147.50	148.00	141.96	53,207
2023-07-27	153.00	153.50	150.00	150.00	143.88	1,025
2023-07-26	152.00	152.00	149.00	149.00	142.92	2,112
2023-07-25	152.00	152.00	152.00	152.00	145.80	7
2023-07-24	152.00	157.00	152.00	157.00	150.60	10,033
2023-07-21	150.00	152.50	150.00	152.00	145.80	181
2023-07-20	153.50	157.00	151.00	152.50	146.28	885
2023-07-19	155.00	166.00	151.50	155.00	148.68	254
2023-07-18	164.50	164.50	155.50	155.50	149.16	177
2023-07-17	155.00	166.50	155.00	166.50	159.71	7,912
2023-07-14	153.50	155.00	151.00	155.00	148.68	1,326
2023-07-13	145.50	150.00	141.50	150.00	143.88	31,125
2023-07-12	143.00	143.00	134.00	143.00	137.17	954
2023-07-11	150.00	150.00	143.00	148.50	142.44	316
2023-07-10	146.00	152.00	146.00	152.00	145.80	607
2023-07-07	146.00	152.50	146.00	152.50	146.28	23
2023-07-06	153.50	153.50	146.50	153.00	146.76	397
2023-07-05	152.00	156.00	152.00	152.50	146.28	5,881
2023-07-04	149.00	150.00	147.00	150.00	143.88	646
2023-07-03	158.00	158.00	151.00	153.00	146.76	56
2023-06-30	144.50	159.00	144.50	158.00	151.55	821
2023-06-29	140.50	145.00	140.00	145.00	139.08	52,607
2023-06-28	139.00	139.00	135.50	136.00	130.45	98
2023-06-27	139.00	139.00	139.00	139.00	133.33	18
2023-06-26	139.00	144.50	135.50	138.50	132.85	692
2023-06-22	140.00	144.50	139.00	139.00	133.33	45
2023-06-21	141.00	141.50	140.00	141.50	135.73	1,053
2023-06-20	139.50	144.50	139.50	144.50	138.60	300
2023-06-19	142.50	142.50	141.00	142.00	136.21	377
2023-06-16	145.00	146.00	142.50	146.00	140.04	2,234

← NewerPage 14 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.