Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	146.00	146.00	144.50	146.00	140.04	530
2023-06-14	145.50	150.00	142.50	146.00	140.04	2,655
2023-06-13	145.50	151.00	145.00	151.00	144.84	1,510
2023-06-12	144.00	148.00	143.50	148.00	141.96	259
2023-06-09	148.00	150.50	140.00	150.50	144.36	294
2023-06-08	150.50	150.50	147.50	148.00	141.96	477
2023-06-07	147.50	150.50	147.50	150.00	143.88	48
2023-06-05	154.00	154.00	147.50	151.00	144.84	270
2023-06-02	155.50	155.50	149.50	154.00	147.72	6,006
2023-06-01	148.50	157.00	148.50	155.50	149.16	1,073
2023-05-31	144.50	150.00	141.50	150.00	143.88	821
2023-05-30	154.50	154.50	139.00	144.50	138.60	1,049
2023-05-29	153.50	154.00	148.50	148.50	142.44	1,016
2023-05-26	153.50	154.00	150.00	154.00	147.72	1,113
2023-05-25	154.00	154.00	153.00	153.50	147.24	391
2023-05-24	150.00	153.00	150.00	153.00	146.76	600
2023-05-23	155.00	159.50	155.00	155.00	148.68	287
2023-05-22	155.00	162.00	150.00	155.50	149.16	903
2023-05-19	148.00	158.50	148.00	158.50	152.03	583
2023-05-17	146.50	149.00	143.00	143.00	137.17	434
2023-05-16	163.00	163.00	143.00	144.50	138.60	1,686
2023-05-15	165.50	168.50	162.00	162.50	155.87	122
2023-05-12	165.50	165.50	165.50	165.50	158.75	61
2023-05-11	159.00	159.00	159.00	159.00	152.51	28
2023-05-10	157.00	159.50	153.00	153.00	146.76	21,046
2023-05-09	161.00	161.00	150.50	156.50	150.12	132
2023-05-08	163.00	166.50	163.00	166.00	159.23	326
2023-05-05	163.00	163.00	162.50	163.00	156.35	151
2023-05-04	174.00	174.00	162.50	162.50	155.87	475
2023-05-03	174.00	174.00	171.50	171.50	164.50	303
2023-05-02	161.00	173.50	158.50	172.00	164.98	66,083
2023-04-28	146.00	164.00	146.00	161.00	152.86	63,785
2023-04-27	146.00	146.00	146.00	146.00	138.62	70
2023-04-26	146.00	146.00	143.00	143.00	135.77	83
2023-04-25	147.50	147.50	145.50	145.50	138.14	72
2023-04-24	141.00	149.50	141.00	149.50	141.94	195
2023-04-21	130.00	136.00	130.00	136.00	129.12	1,142
2023-04-20	125.00	127.50	125.00	127.00	120.58	424
2023-04-19	134.50	134.50	127.00	127.00	120.58	355
2023-04-18	134.50	134.50	131.00	132.00	125.33	866
2023-04-17	133.00	135.50	133.00	133.00	126.28	1,074
2023-04-14	132.00	133.50	132.00	133.00	126.28	6,940
2023-04-13	132.50	134.50	132.50	132.50	125.80	2,073
2023-04-12	138.00	139.00	132.00	132.50	125.80	1,367
2023-04-11	140.00	140.00	135.00	135.00	128.18	1,562
2023-04-06	132.50	140.00	131.00	139.50	132.45	177
2023-04-05	140.00	140.00	132.50	135.00	128.18	7,834
2023-04-04	134.00	139.00	134.00	139.00	131.97	515
2023-04-03	137.00	139.50	137.00	137.00	130.07	778
2023-03-31	139.50	139.50	136.50	137.00	130.07	358
2023-03-30	135.50	139.50	135.00	136.50	129.60	327
2023-03-29	138.00	140.00	138.00	138.00	131.02	193
2023-03-28	139.50	140.00	139.50	140.00	132.92	307
2023-03-27	139.50	139.50	139.50	139.50	132.45	4
2023-03-24	139.00	140.00	138.50	140.00	132.92	40
2023-03-23	139.00	139.00	135.50	139.00	131.97	71
2023-03-22	139.00	139.00	139.00	139.00	131.97	13
2023-03-21	140.50	140.50	138.00	140.50	133.40	103
2023-03-20	140.00	140.00	140.00	140.00	132.92	4
2023-03-17	139.00	140.00	139.00	140.00	132.92	38

← NewerPage 15 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.