Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	129.00	134.00	126.00	134.00	127.23	30
2022-12-20	126.00	126.00	121.00	125.50	119.16	493
2022-12-19	134.00	134.00	130.00	130.00	123.43	73
2022-12-16	125.00	130.00	125.00	130.00	123.43	28,388
2022-12-15	127.00	127.00	125.00	125.00	118.68	2,191
2022-12-14	126.00	130.00	126.00	130.00	123.43	2,194
2022-12-13	129.50	130.00	126.00	130.00	123.43	985
2022-12-12	130.00	130.00	129.00	129.50	122.95	180,150
2022-12-09	131.00	131.00	130.00	130.00	123.43	200,945
2022-12-08	135.00	141.00	131.00	131.00	124.38	534
2022-12-07	135.00	136.50	135.00	136.50	129.60	31
2022-12-06	134.50	145.00	134.00	141.00	133.87	1,096
2022-12-05	134.50	134.50	130.00	134.00	127.23	887
2022-12-02	141.50	141.50	133.50	134.00	127.23	228
2022-12-01	136.00	140.00	136.00	136.00	129.12	148
2022-11-30	135.50	135.50	135.00	135.50	128.65	38
2022-11-29	130.00	130.00	130.00	130.00	123.43	12
2022-11-28	134.50	135.00	128.00	135.00	128.18	876
2022-11-25	135.00	135.00	135.00	135.00	128.18	416
2022-11-24	125.50	135.00	125.50	135.00	128.18	630
2022-11-23	132.00	132.50	132.00	132.50	125.80	879
2022-11-22	132.50	132.50	131.50	132.00	125.33	617
2022-11-21	122.50	132.50	122.00	132.00	125.33	1,770
2022-11-18	127.00	131.00	126.50	131.00	124.38	761
2022-11-17	126.00	127.00	123.50	126.50	120.10	21
2022-11-16	128.00	128.00	121.00	125.50	119.16	201
2022-11-15	126.50	128.00	126.50	128.00	121.53	325
2022-11-14	130.00	130.00	123.00	126.50	120.10	385
2022-11-11	127.00	130.00	126.00	130.00	123.43	4,256
2022-11-10	127.00	128.50	123.00	127.00	120.58	1,442
2022-11-09	123.00	128.00	123.00	123.00	116.78	1,046
2022-11-08	124.00	124.50	123.50	124.50	118.21	74
2022-11-07	129.50	129.50	124.00	127.00	120.58	87
2022-11-04	130.00	130.00	125.00	129.50	122.95	2,236
2022-11-03	136.50	136.50	129.50	130.00	123.43	4,913
2022-11-02	136.50	138.00	136.00	136.00	129.12	1,749
2022-11-01	135.50	136.50	135.50	136.50	129.60	565
2022-10-31	135.50	135.50	130.00	135.50	128.65	517
2022-10-28	132.50	135.00	132.50	135.00	128.18	126,011
2022-10-27	135.00	135.00	135.00	135.00	128.18	15
2022-10-26	135.00	135.00	130.50	135.00	128.18	397
2022-10-25	131.00	135.00	131.00	135.00	128.18	50,253
2022-10-24	135.00	136.00	131.50	131.50	124.85	489
2022-10-21	132.50	134.50	132.50	134.50	127.70	128
2022-10-20	134.50	135.00	131.50	132.00	125.33	693
2022-10-19	130.00	137.50	130.00	137.50	130.55	37
2022-10-18	130.50	137.50	127.00	137.50	130.55	2,155
2022-10-17	130.00	130.00	121.00	130.00	123.43	2,198
2022-10-14	133.50	133.50	128.00	133.00	126.28	461
2022-10-13	128.00	133.50	128.00	133.50	126.75	371
2022-10-12	136.00	136.00	130.00	130.00	123.43	318
2022-10-11	125.50	154.50	125.50	136.00	129.12	832
2022-10-10	124.50	124.50	123.50	123.50	117.26	1,790
2022-10-07	126.00	135.00	125.00	129.50	122.95	142
2022-10-06	126.00	126.00	126.00	126.00	119.63	13
2022-10-05	134.00	135.00	132.50	133.50	126.75	91
2022-10-04	126.00	129.00	120.00	125.00	118.68	8,778
2022-10-03	128.00	130.00	118.00	124.00	117.73	7,206
2022-09-30	131.00	138.00	131.00	138.00	131.02	1,574
2022-09-29	137.00	137.00	123.50	130.00	123.43	55,959

← NewerPage 17 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.