Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	189.00	193.50	183.00	190.00	179.00	25,059
2022-04-05	187.50	200.00	187.50	189.00	178.06	2,061
2022-04-04	196.00	196.00	182.00	189.00	178.06	206
2022-04-01	192.00	195.00	190.00	193.50	182.30	3,703
2022-03-31	190.00	192.60	182.60	192.00	180.88	227
2022-03-30	180.20	198.00	180.20	190.20	179.19	552
2022-03-29	180.00	187.00	180.00	184.00	173.35	8,670
2022-03-28	182.80	187.00	179.20	180.00	169.58	236
2022-03-25	186.60	186.60	178.40	182.80	172.22	64
2022-03-24	192.80	192.80	172.20	178.40	168.07	460
2022-03-23	190.80	196.00	190.80	194.80	183.52	122
2022-03-22	190.00	190.80	189.80	190.80	179.75	148
2022-03-21	189.80	196.00	189.80	190.00	179.00	934
2022-03-18	188.00	188.00	178.00	188.00	177.12	721
2022-03-17	178.00	186.20	178.00	186.00	175.23	1,104
2022-03-16	170.00	189.00	170.00	189.00	178.06	6,948
2022-03-15	175.00	175.00	161.20	170.00	160.16	1,016
2022-03-14	175.60	188.00	175.00	175.00	164.87	20,963
2022-03-11	172.80	184.80	172.80	175.00	164.87	1,301
2022-03-10	190.00	190.00	169.60	173.00	162.98	134
2022-03-09	175.00	182.00	166.00	166.00	156.39	1,588
2022-03-08	175.00	178.00	172.00	175.00	164.87	30,064
2022-03-07	176.00	179.00	166.00	175.00	164.87	34,698
2022-03-04	196.00	196.00	174.00	176.00	165.81	51
2022-03-03	193.80	193.80	180.00	180.00	169.58	1,228
2022-03-02	187.60	187.60	176.00	179.80	169.39	832
2022-03-01	210.00	210.00	177.20	180.40	169.96	1,803
2022-02-28	177.00	210.00	164.20	210.00	197.84	2,106
2022-02-25	165.00	180.00	161.40	178.80	168.45	697
2022-02-24	145.00	174.80	145.00	165.00	155.45	2,718
2022-02-23	176.00	179.00	174.60	179.00	168.64	630
2022-02-22	162.00	173.60	146.00	173.60	163.55	2,558
2022-02-21	172.00	172.00	161.20	163.00	153.56	2,881
2022-02-18	176.00	176.20	169.80	172.00	162.04	863
2022-02-17	174.80	181.60	174.80	176.20	166.00	881
2022-02-16	185.20	185.20	174.80	174.80	164.68	298
2022-02-15	176.20	185.80	176.20	185.20	174.48	1,602
2022-02-14	180.40	184.00	168.00	176.20	166.00	11,573
2022-02-11	187.20	188.00	182.20	185.80	175.04	731
2022-02-10	189.60	195.60	189.60	189.60	178.62	292
2022-02-09	200.00	200.00	189.40	189.60	178.62	529
2022-02-08	209.50	209.50	196.00	197.00	185.59	1,496
2022-02-07	186.00	209.50	186.00	195.00	183.71	669
2022-02-04	194.40	195.20	184.00	186.00	175.23	4,566
2022-02-03	209.50	217.00	192.60	196.20	184.84	772
2022-02-02	223.00	223.00	207.00	210.00	197.84	9,082
2022-02-01	203.00	206.50	203.00	206.50	194.54	346
2022-01-31	193.80	205.50	192.80	203.00	191.25	1,037
2022-01-28	193.00	194.40	193.00	193.60	182.39	194
2022-01-27	197.40	197.40	184.60	190.20	179.19	3,625
2022-01-26	191.60	192.60	189.00	192.60	181.45	1,229
2022-01-25	161.60	189.40	161.60	182.00	171.46	5,115
2022-01-24	176.60	176.60	163.00	172.40	162.42	8,033
2022-01-21	181.60	182.00	178.20	179.60	169.20	279
2022-01-20	175.60	185.20	175.60	181.60	171.09	1,690
2022-01-19	181.80	181.80	175.00	179.00	168.64	5,128
2022-01-18	193.00	193.00	172.80	181.80	171.27	21,284
2022-01-17	196.20	197.00	191.00	192.90	181.73	25,569
2022-01-14	202.50	202.50	195.00	196.40	185.03	2,103
2022-01-13	199.60	203.00	199.60	202.50	190.78	833

← NewerPage 20 of 21 · 1,257 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.