Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 169.00 | 179.50 | 169.00 | 175.00 | 166.15 | 377 |
| 2022-07-05 | 160.50 | 167.00 | 160.00 | 167.00 | 158.56 | 154 |
| 2022-07-04 | 178.50 | 184.50 | 178.50 | 184.50 | 175.17 | 6,751 |
| 2022-07-01 | 185.00 | 185.00 | 176.00 | 178.50 | 169.48 | 10,038 |
| 2022-06-30 | 170.50 | 189.00 | 170.00 | 189.00 | 179.45 | 3,004 |
| 2022-06-29 | 178.50 | 178.50 | 172.50 | 176.50 | 167.58 | 664 |
| 2022-06-28 | 175.00 | 179.00 | 175.00 | 179.00 | 169.95 | 98 |
| 2022-06-27 | 176.00 | 176.00 | 176.00 | 176.00 | 167.10 | 8 |
| 2022-06-23 | 178.00 | 178.00 | 175.00 | 175.00 | 166.15 | 67 |
| 2022-06-22 | 176.00 | 178.00 | 176.00 | 177.00 | 168.05 | 544 |
| 2022-06-21 | 178.00 | 181.00 | 178.00 | 178.00 | 169.00 | 3,553 |
| 2022-06-20 | 183.00 | 187.50 | 177.00 | 180.00 | 170.90 | 3,196 |
| 2022-06-17 | 180.00 | 188.00 | 180.00 | 184.00 | 174.70 | 210 |
| 2022-06-16 | 183.00 | 191.50 | 178.50 | 180.00 | 170.90 | 506 |
| 2022-06-15 | 195.50 | 195.50 | 191.00 | 191.50 | 181.82 | 82 |
| 2022-06-14 | 186.00 | 189.50 | 186.00 | 186.00 | 176.60 | 484 |
| 2022-06-13 | 194.00 | 194.00 | 190.00 | 191.00 | 181.34 | 23,669 |
| 2022-06-10 | 185.50 | 194.50 | 185.50 | 194.50 | 184.67 | 784 |
| 2022-06-09 | 190.00 | 195.00 | 190.00 | 195.00 | 185.14 | 575 |
| 2022-06-08 | 188.00 | 198.00 | 187.50 | 195.50 | 185.62 | 24,021 |
| 2022-06-07 | 195.00 | 195.00 | 188.00 | 195.00 | 185.14 | 562 |
| 2022-06-03 | 195.00 | 195.00 | 188.50 | 195.00 | 185.14 | 3,973 |
| 2022-06-02 | 188.00 | 197.50 | 188.00 | 196.00 | 186.09 | 114 |
| 2022-06-01 | 188.00 | 188.00 | 188.00 | 188.00 | 178.50 | 1 |
| 2022-05-31 | 187.50 | 188.00 | 185.00 | 188.00 | 178.50 | 21 |
| 2022-05-30 | 189.00 | 199.00 | 187.50 | 187.50 | 178.02 | 977 |
| 2022-05-27 | 185.50 | 189.00 | 180.00 | 189.00 | 179.45 | 588 |
| 2022-05-25 | 189.00 | 189.00 | 183.00 | 183.00 | 173.75 | 68 |
| 2022-05-24 | 185.00 | 189.00 | 183.50 | 189.00 | 179.45 | 149 |
| 2022-05-23 | 185.00 | 187.00 | 175.00 | 185.00 | 175.65 | 1,318 |
| 2022-05-20 | 189.00 | 189.00 | 176.00 | 185.00 | 175.65 | 1,598 |
| 2022-05-19 | 184.50 | 184.50 | 183.00 | 183.50 | 174.22 | 598 |
| 2022-05-18 | 190.00 | 194.00 | 186.00 | 190.00 | 180.39 | 331,605 |
| 2022-05-17 | 188.00 | 190.00 | 184.00 | 190.00 | 180.39 | 14,702 |
| 2022-05-16 | 173.00 | 189.50 | 173.00 | 188.50 | 178.97 | 2,164 |
| 2022-05-13 | 189.50 | 190.00 | 180.00 | 190.00 | 180.39 | 10,819 |
| 2022-05-12 | 180.00 | 180.00 | 170.00 | 179.00 | 169.95 | 1,904 |
| 2022-05-11 | 190.00 | 190.00 | 175.00 | 175.00 | 166.15 | 324 |
| 2022-05-10 | 184.00 | 184.00 | 180.00 | 180.00 | 170.90 | 102 |
| 2022-05-09 | 179.50 | 192.00 | 175.00 | 175.00 | 166.15 | 1,865 |
| 2022-05-06 | 184.50 | 185.00 | 179.50 | 179.50 | 170.43 | 257 |
| 2022-05-05 | 183.00 | 186.50 | 182.00 | 182.00 | 172.80 | 264 |
| 2022-05-04 | 192.00 | 192.00 | 182.50 | 183.00 | 173.75 | 530 |
| 2022-05-03 | 206.00 | 206.00 | 186.50 | 188.00 | 178.50 | 629 |
| 2022-05-02 | 196.00 | 206.00 | 181.00 | 185.00 | 175.65 | 2,589 |
| 2022-04-29 | 178.50 | 195.00 | 178.50 | 194.00 | 182.77 | 1,328 |
| 2022-04-28 | 181.00 | 181.00 | 178.00 | 180.00 | 169.58 | 98 |
| 2022-04-27 | 177.50 | 180.00 | 177.50 | 180.00 | 169.58 | 183 |
| 2022-04-26 | 184.00 | 184.00 | 178.00 | 178.00 | 167.69 | 200 |
| 2022-04-25 | 185.50 | 185.50 | 166.50 | 180.00 | 169.58 | 668 |
| 2022-04-22 | 188.50 | 188.50 | 166.00 | 185.50 | 174.76 | 176 |
| 2022-04-21 | 187.00 | 191.50 | 187.00 | 189.00 | 178.06 | 1,495 |
| 2022-04-20 | 194.50 | 194.50 | 189.50 | 192.00 | 180.88 | 1,903 |
| 2022-04-19 | 182.00 | 197.00 | 182.00 | 194.50 | 183.24 | 1,190 |
| 2022-04-14 | 192.50 | 192.50 | 182.50 | 191.50 | 180.41 | 811 |
| 2022-04-13 | 190.00 | 190.50 | 181.50 | 190.50 | 179.47 | 657 |
| 2022-04-12 | 190.50 | 192.00 | 183.00 | 192.00 | 180.88 | 203 |
| 2022-04-11 | 198.50 | 198.50 | 188.00 | 193.00 | 181.83 | 358 |
| 2022-04-08 | 188.50 | 198.50 | 188.00 | 198.50 | 187.01 | 305 |
| 2022-04-07 | 192.00 | 204.00 | 192.00 | 196.00 | 184.65 | 422 |
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.