Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	214.50	214.50	197.20	197.20	185.78	2,094
2022-01-11	198.80	208.50	194.00	195.20	183.90	3,543
2022-01-10	221.00	221.00	193.60	194.00	182.77	8,921
2022-01-07	227.50	236.00	220.00	221.50	208.68	2,544
2022-01-05	232.00	234.50	227.50	227.50	214.33	4,280
2022-01-04	230.00	238.50	227.50	232.00	218.57	2,697
2022-01-03	230.00	230.00	223.50	230.00	216.68	1,801
2021-12-30	224.50	230.00	221.00	230.00	216.68	2,793
2021-12-29	222.00	224.50	213.00	224.50	211.50	699
2021-12-28	219.00	222.50	215.50	222.50	209.62	1,666
2021-12-27	211.50	218.00	211.50	215.00	202.55	3,595
2021-12-23	222.50	222.50	209.50	211.00	198.78	977
2021-12-22	207.00	220.50	205.50	208.00	195.96	6,554
2021-12-21	207.50	208.00	201.50	204.00	192.19	18,150
2021-12-20	211.50	211.50	202.00	207.50	195.49	709
2021-12-17	227.00	227.00	209.50	213.50	201.14	644
2021-12-16	204.50	227.50	204.50	223.00	210.09	5,054
2021-12-15	190.00	202.50	187.00	199.20	187.67	7,041
2021-12-14	206.00	206.00	193.80	193.80	182.58	2,497
2021-12-13	207.50	210.00	205.00	206.00	194.07	53,874
2021-12-10	211.50	211.50	207.00	208.00	195.96	102,267
2021-12-09	219.00	219.00	205.00	211.00	198.78	24,551
2021-12-08	217.50	220.50	210.00	219.00	206.32	56,409
2021-12-07	208.00	224.00	208.00	217.00	204.44	3,793
2021-12-06	211.50	211.50	208.00	209.00	196.90	3,212
2021-12-03	210.50	226.50	210.50	211.00	198.78	1,234
2021-12-02	221.00	227.50	213.00	219.00	206.32	2,837
2021-12-01	229.00	229.00	220.50	224.50	211.50	913
2021-11-30	217.50	225.50	212.00	223.00	210.09	22,676
2021-11-29	223.00	231.00	223.00	228.00	214.80	586
2021-11-26	226.00	226.00	212.00	223.00	210.09	3,277
2021-11-25	242.50	243.00	220.00	232.00	218.57	4,025
2021-11-24	227.50	241.50	223.50	223.50	210.56	10,004
2021-11-23	240.00	240.00	227.50	227.50	214.33	8,834
2021-11-22	223.00	239.00	223.00	238.50	224.69	13,212
2021-11-19	217.50	223.00	216.00	222.50	209.62	9,139
2021-11-18	208.00	215.00	206.00	214.50	202.08	44,585
2021-11-17	207.00	210.00	204.00	207.50	195.49	22,859
2021-11-16	213.50	213.50	207.00	210.00	197.84	1,567
2021-11-15	216.00	220.00	210.50	213.50	201.14	5,732
2021-11-12	213.00	216.00	213.00	214.00	201.61	22,071
2021-11-11	217.50	217.50	202.00	212.00	199.73	57,550
2021-11-10	253.00	253.00	218.00	236.00	222.34	6,760
2021-11-09	245.50	250.50	245.50	250.00	235.53	5,799
2021-11-08	245.00	245.50	235.50	244.50	230.34	4,401
2021-11-05	222.00	249.50	222.00	245.50	231.29	4,147
2021-11-04	214.00	227.00	213.00	220.50	207.73	11,444
2021-11-03	214.00	214.00	207.50	214.00	201.61	1,081
2021-11-02	212.00	212.00	205.00	209.00	196.90	2,302
2021-11-01	226.50	235.00	213.00	213.00	200.67	18,220
2021-10-29	214.50	225.00	213.50	221.00	208.20	1,315
2021-10-28	211.50	211.50	206.50	210.00	197.84	1,347
2021-10-27	215.50	218.00	191.40	211.50	199.25	1,741
2021-10-26	192.20	220.50	185.00	214.00	201.61	8,038
2021-10-25	202.50	203.00	190.40	192.20	181.07	8,063
2021-10-22	203.50	205.00	186.80	193.40	182.20	11,021
2021-10-21	202.50	204.00	199.20	203.50	191.72	346
2021-10-20	207.00	207.00	196.80	202.50	190.78	2,873
2021-10-19	212.00	219.00	196.00	201.00	189.36	1,693
2021-10-18	219.50	219.50	191.00	212.00	199.73	2,348

← NewerPage 21 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.