Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	135.00	138.50	126.50	133.00	126.28	1,559
2022-09-27	137.50	137.50	134.00	134.00	127.23	125
2022-09-26	144.50	144.50	130.00	137.00	130.07	1,188
2022-09-23	150.00	150.00	140.00	148.50	140.99	479
2022-09-22	150.00	153.00	150.00	150.00	142.42	1,259
2022-09-21	153.00	153.00	142.00	150.00	142.42	51,735
2022-09-20	156.50	156.50	140.50	153.00	145.27	1,752
2022-09-19	156.50	156.50	156.50	156.50	148.59	198
2022-09-16	156.50	157.00	156.50	156.50	148.59	348
2022-09-15	162.50	162.50	154.50	157.00	149.06	506
2022-09-14	155.00	162.50	155.00	162.50	154.28	322
2022-09-13	156.50	157.50	156.50	157.50	149.54	50,318
2022-09-12	153.50	162.50	153.50	162.50	154.28	340
2022-09-09	155.50	165.00	155.50	162.50	154.28	50,183
2022-09-08	160.00	160.00	160.00	160.00	151.91	50
2022-09-07	159.50	159.50	152.00	156.00	148.11	768
2022-09-06	154.00	165.00	154.00	154.00	146.21	77
2022-09-05	155.00	155.00	154.00	154.00	146.21	4
2022-09-02	157.50	158.00	157.00	158.00	150.01	751
2022-09-01	164.50	164.50	157.50	158.00	150.01	628
2022-08-31	155.50	164.50	152.00	164.50	156.18	400
2022-08-30	157.00	161.00	155.50	157.50	149.54	341
2022-08-29	156.00	157.00	155.50	157.00	149.06	376
2022-08-26	160.50	164.50	156.00	156.00	148.11	386
2022-08-25	165.00	166.50	165.00	165.00	156.66	41
2022-08-24	156.00	169.00	156.00	165.00	156.66	428
2022-08-23	159.50	161.50	159.50	160.00	151.91	946
2022-08-22	162.50	162.50	155.00	155.00	147.16	145
2022-08-19	160.00	165.00	160.00	162.50	154.28	417
2022-08-18	167.00	167.50	160.00	160.00	151.91	628
2022-08-17	166.00	166.00	155.00	155.00	147.16	351
2022-08-16	170.50	170.50	165.50	165.50	157.13	901
2022-08-15	170.00	174.00	170.00	170.50	161.88	577
2022-08-12	172.50	172.50	165.00	167.00	158.56	1,139
2022-08-11	172.00	172.50	172.00	172.50	163.78	305
2022-08-10	162.00	172.00	160.00	172.00	163.30	1,141
2022-08-09	163.00	163.00	162.00	162.50	154.28	1,512
2022-08-08	170.00	170.00	165.00	165.00	156.66	1,685
2022-08-05	165.50	175.00	165.50	173.50	164.73	215
2022-08-04	179.00	179.00	173.00	173.00	164.25	164
2022-08-03	171.00	178.50	169.00	169.50	160.93	431
2022-08-02	170.00	174.00	170.00	174.00	165.20	115
2022-08-01	175.00	175.00	163.00	174.00	165.20	304
2022-07-29	168.50	175.00	168.50	175.00	166.15	4,904
2022-07-28	160.00	170.00	160.00	168.50	159.98	565
2022-07-27	162.00	164.50	162.00	164.50	156.18	30
2022-07-26	160.00	161.00	157.00	161.00	152.86	523
2022-07-25	155.00	158.00	154.00	157.50	149.54	867
2022-07-22	161.00	161.00	155.00	155.00	147.16	432
2022-07-21	166.50	166.50	161.00	163.00	154.76	153
2022-07-20	158.00	169.50	158.00	161.00	152.86	107
2022-07-19	166.50	168.50	157.00	158.00	150.01	346
2022-07-18	170.00	174.50	158.00	166.50	158.08	1,257
2022-07-15	175.50	175.50	175.50	175.50	166.63	0
2022-07-14	175.50	183.00	175.50	175.50	166.63	51
2022-07-13	183.00	183.00	181.50	182.50	173.27	23
2022-07-12	169.50	180.00	169.50	180.00	170.90	121
2022-07-11	175.00	180.50	175.00	180.00	170.90	751
2022-07-08	181.50	181.50	175.00	175.00	166.15	67
2022-07-07	181.00	181.00	174.00	178.00	169.00	683

← NewerPage 18 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.