Exsitec Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	113.50	116.50	112.50	113.50	111.60	1,481
2026-04-28	115.50	116.00	114.00	114.00	112.09	2,273
2026-04-27	112.00	115.50	112.00	115.50	113.57	2,736
2026-04-24	115.00	115.50	113.50	113.50	111.60	478
2026-04-23	113.50	116.00	111.50	112.00	110.13	2,556
2026-04-22	109.00	117.50	109.00	114.00	112.09	8,763
2026-04-21	110.00	110.00	108.50	109.00	107.18	1,672
2026-04-20	110.00	110.50	109.50	110.00	108.16	3,759
2026-04-17	111.50	112.50	110.00	110.50	108.65	6,362
2026-04-16	111.00	111.00	109.00	110.50	108.65	32,684
2026-04-15	112.00	113.00	110.00	110.00	108.16	3,471
2026-04-14	108.00	112.00	108.00	110.00	108.16	4,846
2026-04-13	110.50	111.50	108.00	111.00	109.14	613
2026-04-10	107.50	109.00	105.50	109.00	107.18	2,864
2026-04-09	106.50	108.50	106.00	107.00	105.21	2,863
2026-04-08	108.50	108.50	106.00	106.00	104.23	1,518
2026-04-07	107.50	108.50	104.00	104.00	102.26	7,064
2026-04-02	109.00	109.00	104.50	104.50	102.75	770
2026-04-01	108.00	111.50	107.50	109.00	107.18	2,910
2026-03-31	104.50	107.00	104.50	106.50	104.72	1,754
2026-03-30	107.50	108.00	104.50	104.50	102.75	238
2026-03-27	109.00	109.00	105.50	106.50	104.72	5,032
2026-03-26	108.50	109.00	102.00	108.00	106.19	3,048
2026-03-25	109.50	109.50	105.50	107.00	105.21	169
2026-03-24	109.50	109.50	107.50	107.50	105.70	31
2026-03-23	107.50	108.50	103.50	108.50	106.68	2,065
2026-03-20	110.50	110.50	108.00	108.50	106.68	7,463
2026-03-19	110.50	112.50	107.50	111.50	109.63	10,617
2026-03-18	110.00	111.50	108.50	109.00	107.18	155
2026-03-17	111.50	111.50	110.00	110.00	108.16	2,351
2026-03-16	109.50	111.00	109.50	111.00	109.14	1,186
2026-03-13	115.50	115.50	107.50	109.00	107.18	1,458
2026-03-12	111.00	112.50	106.50	111.00	109.14	2,178
2026-03-11	111.00	113.50	111.00	111.00	109.14	11,416
2026-03-10	110.00	112.00	108.50	111.00	109.14	8,765
2026-03-09	112.00	115.00	109.00	111.50	109.63	801
2026-03-06	112.00	114.00	111.00	113.50	111.60	4,498
2026-03-05	113.00	113.50	111.50	112.50	110.62	1,042
2026-03-04	113.50	113.50	111.50	113.00	111.11	5,225
2026-03-03	118.00	118.00	113.50	114.00	112.09	2,335
2026-03-02	118.00	120.00	116.50	117.50	115.53	2,032
2026-02-27	121.50	121.50	118.00	120.00	117.99	2,446
2026-02-26	122.00	122.00	119.00	120.50	118.48	1,864
2026-02-25	117.50	122.50	117.00	122.00	119.96	4,885
2026-02-24	119.00	119.50	117.00	117.00	115.04	5,009
2026-02-23	121.50	121.50	119.00	121.50	119.47	2,491
2026-02-20	119.00	122.00	117.50	118.00	116.02	3,378
2026-02-19	122.00	123.00	120.50	123.00	120.94	1,467
2026-02-18	121.00	121.50	116.50	121.50	119.47	4,979
2026-02-17	119.00	121.00	118.50	120.00	117.99	4,811
2026-02-16	124.00	124.50	120.50	120.50	118.48	2,701
2026-02-13	120.50	125.00	118.50	121.50	119.47	3,548
2026-02-12	123.00	124.50	121.00	121.00	118.97	12,904
2026-02-11	126.50	126.50	121.50	122.50	120.45	4,888
2026-02-10	131.00	131.00	123.50	126.00	123.89	5,747
2026-02-09	130.50	131.00	129.00	130.00	127.82	5,746
2026-02-06	129.00	131.00	125.00	130.50	128.32	31,183
2026-02-05	131.00	131.00	127.00	129.00	126.84	1,050
2026-02-04	127.50	132.50	127.00	130.00	127.82	9,489
2026-02-03	149.50	149.50	126.00	127.00	124.87	34,806

← NewerPage 3 of 21 · 1,260 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.