Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	139.00	140.00	139.00	140.00	132.92	38
2023-03-16	138.50	139.00	138.50	139.00	131.97	6
2023-03-15	138.00	145.00	135.50	145.00	137.67	730
2023-03-14	137.50	139.00	137.50	139.00	131.97	324
2023-03-13	142.50	142.50	140.50	142.50	135.30	13,411
2023-03-10	151.50	151.50	142.50	142.50	135.30	2,009
2023-03-09	150.50	150.50	150.50	150.50	142.89	50
2023-03-08	150.00	150.00	150.00	150.00	142.42	0
2023-03-07	148.00	150.00	148.00	150.00	142.42	32
2023-03-06	154.00	154.00	148.00	148.00	140.52	159
2023-03-03	146.50	154.50	143.00	154.50	146.69	10,088
2023-03-02	149.50	149.50	142.50	146.50	139.09	63
2023-03-01	155.00	155.00	147.00	149.50	141.94	155
2023-02-28	147.00	156.00	146.00	155.00	147.16	115
2023-02-27	143.00	144.00	133.00	144.00	136.72	902
2023-02-24	143.00	143.00	136.00	142.50	135.30	77
2023-02-23	140.00	140.50	140.00	140.50	133.40	40
2023-02-22	137.00	137.00	135.00	135.00	128.18	535
2023-02-21	138.50	138.50	137.00	137.00	130.07	196
2023-02-20	140.00	140.00	135.50	138.50	131.50	214
2023-02-17	143.00	143.00	140.00	140.00	132.92	108
2023-02-16	139.00	148.00	139.00	143.00	135.77	507
2023-02-15	146.00	146.00	137.00	140.00	132.92	64
2023-02-14	147.00	147.00	145.50	146.00	138.62	500
2023-02-13	150.00	150.00	146.00	150.00	142.42	205
2023-02-10	148.00	166.00	148.00	159.00	150.96	339
2023-02-09	152.00	152.00	139.00	151.00	143.37	372
2023-02-08	149.00	155.00	149.00	150.50	142.89	2,036
2023-02-07	136.50	148.00	136.50	148.00	140.52	875
2023-02-06	141.50	141.50	133.00	133.50	126.75	207
2023-02-03	139.00	141.50	138.50	141.50	134.35	78
2023-02-02	133.50	137.00	133.50	133.50	126.75	148
2023-02-01	142.00	142.00	133.00	133.00	126.28	135
2023-01-31	141.00	141.00	132.00	141.00	133.87	1,367
2023-01-30	141.00	141.00	141.00	141.00	133.87	165
2023-01-27	141.00	143.00	141.00	141.00	133.87	53
2023-01-26	141.00	149.00	141.00	141.00	133.87	482
2023-01-25	141.00	141.00	137.50	140.50	133.40	694
2023-01-24	138.00	138.00	138.00	138.00	131.02	0
2023-01-23	138.00	143.50	138.00	138.00	131.02	25
2023-01-20	149.50	149.50	136.00	136.00	129.12	319
2023-01-19	137.50	138.50	137.50	138.00	131.02	400
2023-01-18	144.50	157.00	137.50	137.50	130.55	198
2023-01-17	140.00	145.50	136.00	145.50	138.14	1,139
2023-01-16	138.00	140.00	138.00	139.00	131.97	295
2023-01-13	135.00	138.00	132.00	138.00	131.02	962
2023-01-12	132.00	135.00	132.00	132.00	125.33	224
2023-01-11	128.50	135.50	126.50	131.50	124.85	377
2023-01-10	127.00	130.00	123.50	127.00	120.58	295
2023-01-09	128.00	128.00	123.00	127.00	120.58	1,245
2023-01-05	127.00	127.50	120.50	127.50	121.05	576
2023-01-04	133.50	133.50	123.50	127.00	120.58	376
2023-01-03	130.00	135.00	125.00	135.00	128.18	354
2023-01-02	129.50	132.00	129.00	132.00	125.33	291
2022-12-30	134.50	138.00	123.00	136.50	129.60	697
2022-12-29	135.00	138.00	125.50	134.00	127.23	993
2022-12-28	134.00	136.00	124.00	134.00	127.23	213
2022-12-27	138.00	138.00	138.00	138.00	131.02	0
2022-12-23	134.00	138.50	133.50	138.00	131.02	197
2022-12-22	134.00	134.00	134.00	134.00	127.23	40

← NewerPage 16 of 22 · 1,262 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.