Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	105.00	105.00	103.50	103.50	103.50	6,397
2026-07-24	103.00	105.00	103.00	105.00	105.00	19,747
2026-07-23	103.00	103.00	103.00	103.00	103.00	71
2026-07-22	104.00	104.50	103.00	103.50	103.50	7,529
2026-07-21	104.00	104.50	103.00	104.00	104.00	4,212
2026-07-20	104.00	104.50	103.50	104.00	104.00	1,877
2026-07-17	104.00	105.00	102.50	103.00	103.00	7,661
2026-07-16	104.00	105.00	103.00	104.00	104.00	1,697
2026-07-15	103.50	105.50	103.50	104.00	104.00	2,255
2026-07-14	104.00	105.00	103.00	103.00	103.00	2,727
2026-07-13	102.50	105.00	102.50	105.00	105.00	1,025
2026-07-10	105.50	107.00	102.50	104.00	104.00	35,082
2026-07-09	100.00	103.00	100.00	101.50	101.50	4,744
2026-07-08	102.00	102.50	100.00	101.00	101.00	6,219
2026-07-07	101.50	103.00	100.50	101.00	101.00	5,827
2026-07-06	102.00	103.00	100.50	102.50	102.50	2,979
2026-07-03	100.00	103.00	100.00	100.00	100.00	16,725
2026-07-02	99.400	102.50	99.400	100.50	100.50	6,103
2026-07-01	101.50	102.00	98.200	101.50	101.50	6,975
2026-06-30	101.00	102.00	99.800	102.00	102.00	998
2026-06-29	101.00	102.00	99.000	101.00	101.00	8,683
2026-06-26	102.00	102.00	99.000	99.000	99.000	1,745
2026-06-25	103.00	103.50	100.00	100.00	100.00	34,767
2026-06-24	103.50	103.50	102.00	103.00	103.00	2,520
2026-06-23	102.50	103.50	102.00	103.50	103.50	486
2026-06-22	103.50	103.50	102.00	102.00	102.00	1,401
2026-06-18	104.00	104.50	103.50	104.50	104.50	5,209
2026-06-17	103.50	104.50	103.50	103.50	103.50	5,342
2026-06-16	103.00	104.50	103.00	103.50	103.50	2,387
2026-06-15	103.50	104.50	103.00	103.00	103.00	1,954
2026-06-12	103.00	104.00	102.00	103.00	103.00	282
2026-06-11	104.00	104.50	103.00	103.00	103.00	3,857
2026-06-10	105.00	105.50	103.00	104.00	104.00	8,783
2026-06-09	102.00	105.50	102.00	104.50	104.50	10,782
2026-06-08	102.50	104.50	102.50	103.00	103.00	1,940
2026-06-05	103.50	105.50	100.50	102.00	102.00	25,763
2026-06-04	104.00	105.00	103.00	103.00	103.00	1,691
2026-06-03	105.50	106.00	104.00	105.00	105.00	10,190
2026-06-02	106.00	106.50	103.50	104.50	104.50	20,394
2026-06-01	113.00	113.00	105.50	105.50	105.50	23,020
2026-05-29	114.50	114.50	112.00	113.50	113.50	5,420
2026-05-28	114.00	115.00	111.00	113.00	113.00	1,989
2026-05-27	112.50	113.50	111.50	113.50	113.50	13,867
2026-05-26	111.00	113.00	110.50	111.50	111.50	3,802
2026-05-25	114.50	116.50	111.50	112.00	112.00	5,873
2026-05-22	112.00	119.00	112.00	115.00	115.00	21,383
2026-05-21	110.00	112.00	109.50	109.50	109.50	6,522
2026-05-20	97.400	112.00	97.200	109.50	109.50	46,852
2026-05-19	97.800	98.400	96.800	96.800	96.800	23,688
2026-05-18	99.600	99.600	97.000	97.400	97.400	30,200
2026-05-15	99.600	99.800	96.200	97.000	97.000	55,110
2026-05-13	100.50	100.50	98.600	98.600	98.600	7,033
2026-05-12	104.00	104.00	99.600	99.800	99.800	12,770
2026-05-11	104.50	109.00	104.00	104.00	104.00	6,972
2026-05-08	105.50	105.50	102.50	102.50	102.50	3,930
2026-05-07	106.00	108.50	104.00	105.50	105.50	12,612
2026-05-06	113.50	113.50	107.00	107.00	107.00	7,887
2026-05-05	118.50	118.50	110.50	110.50	110.50	790
2026-05-04	115.00	115.00	111.00	113.50	113.50	1,440
2026-04-30	113.00	115.00	111.00	113.00	113.00	1,528

← NewerPage 2 of 3 · 128 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.