Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 138.50 | 147.50 | 138.00 | 145.50 | 143.06 | 3,829 |
| 2026-01-30 | 139.50 | 142.00 | 139.00 | 140.00 | 137.66 | 698 |
| 2026-01-29 | 140.00 | 140.00 | 140.00 | 140.00 | 137.66 | 331 |
| 2026-01-28 | 139.50 | 142.00 | 139.50 | 140.00 | 137.66 | 5,886 |
| 2026-01-27 | 143.50 | 144.00 | 138.00 | 140.00 | 137.66 | 8,198 |
| 2026-01-26 | 142.00 | 142.50 | 140.50 | 142.00 | 139.62 | 51,099 |
| 2026-01-23 | 145.50 | 145.50 | 140.50 | 143.50 | 141.10 | 3,333 |
| 2026-01-22 | 140.50 | 146.50 | 140.50 | 144.00 | 141.59 | 3,240 |
| 2026-01-21 | 143.00 | 144.00 | 140.50 | 140.50 | 138.15 | 2,070 |
| 2026-01-20 | 144.00 | 145.00 | 140.00 | 142.00 | 139.62 | 2,547 |
| 2026-01-19 | 145.00 | 146.00 | 143.50 | 145.00 | 142.57 | 2,999 |
| 2026-01-16 | 143.50 | 146.00 | 143.50 | 146.00 | 143.56 | 2,158 |
| 2026-01-15 | 147.50 | 147.50 | 145.50 | 145.50 | 143.06 | 428 |
| 2026-01-14 | 148.00 | 150.00 | 144.50 | 147.00 | 144.54 | 6,483 |
| 2026-01-13 | 152.50 | 152.50 | 147.00 | 148.50 | 146.01 | 32,532 |
| 2026-01-12 | 153.00 | 154.00 | 152.50 | 154.00 | 151.42 | 1,850 |
| 2026-01-09 | 157.00 | 158.00 | 155.00 | 155.00 | 152.41 | 415 |
| 2026-01-08 | 156.00 | 156.00 | 154.50 | 155.00 | 152.41 | 524 |
| 2026-01-07 | 152.50 | 158.00 | 152.50 | 157.00 | 154.37 | 586 |
| 2026-01-05 | 154.00 | 154.00 | 151.50 | 154.00 | 151.42 | 899 |
| 2026-01-02 | 153.50 | 154.00 | 150.00 | 153.50 | 150.93 | 2,718 |
| 2025-12-30 | 150.50 | 154.00 | 148.00 | 153.00 | 150.44 | 2,207 |
| 2025-12-29 | 150.50 | 154.00 | 149.50 | 154.00 | 151.42 | 3,040 |
| 2025-12-23 | 155.50 | 155.50 | 155.00 | 155.00 | 152.41 | 172 |
| 2025-12-22 | 153.00 | 157.00 | 149.50 | 155.00 | 152.41 | 578 |
| 2025-12-19 | 143.50 | 157.50 | 143.50 | 153.50 | 150.93 | 2,760 |
| 2025-12-18 | 150.00 | 150.00 | 145.00 | 150.00 | 147.49 | 1,653 |
| 2025-12-17 | 152.50 | 152.50 | 149.50 | 150.50 | 147.98 | 456 |
| 2025-12-16 | 154.00 | 154.00 | 150.00 | 152.50 | 149.95 | 2,736 |
| 2025-12-15 | 150.50 | 154.50 | 150.50 | 154.50 | 151.91 | 375 |
| 2025-12-12 | 152.00 | 154.00 | 150.00 | 152.50 | 149.95 | 75,745 |
| 2025-12-11 | 155.00 | 155.00 | 149.00 | 152.00 | 149.46 | 818 |
| 2025-12-10 | 154.00 | 154.00 | 149.00 | 151.00 | 148.47 | 356 |
| 2025-12-09 | 155.50 | 155.50 | 155.00 | 155.00 | 152.41 | 210 |
| 2025-12-08 | 154.00 | 160.00 | 154.00 | 159.00 | 156.34 | 475 |
| 2025-12-05 | 157.00 | 159.00 | 154.50 | 158.00 | 155.36 | 17,100 |
| 2025-12-04 | 155.00 | 157.50 | 154.00 | 155.00 | 152.41 | 2,209 |
| 2025-12-03 | 156.00 | 157.50 | 147.00 | 155.00 | 152.41 | 2,630 |
| 2025-12-02 | 154.00 | 156.00 | 153.00 | 154.00 | 151.42 | 3,747 |
| 2025-12-01 | 145.50 | 154.00 | 145.50 | 154.00 | 151.42 | 4,559 |
| 2025-11-28 | 149.00 | 150.00 | 145.50 | 150.00 | 147.49 | 2,744 |
| 2025-11-27 | 150.50 | 151.00 | 148.50 | 149.50 | 147.00 | 3,148 |
| 2025-11-26 | 149.00 | 150.50 | 149.00 | 150.50 | 147.98 | 104 |
| 2025-11-25 | 148.50 | 152.00 | 148.50 | 149.00 | 146.51 | 547 |
| 2025-11-24 | 152.50 | 154.00 | 148.50 | 148.50 | 146.01 | 656 |
| 2025-11-21 | 148.50 | 152.50 | 148.00 | 151.50 | 148.96 | 924 |
| 2025-11-20 | 152.50 | 153.00 | 151.00 | 151.50 | 148.96 | 139 |
| 2025-11-19 | 153.00 | 153.00 | 148.50 | 152.00 | 149.46 | 914 |
| 2025-11-18 | 151.50 | 153.00 | 148.50 | 153.00 | 150.44 | 872 |
| 2025-11-17 | 150.00 | 152.00 | 149.00 | 151.50 | 148.96 | 387 |
| 2025-11-14 | 152.50 | 153.00 | 148.50 | 149.50 | 147.00 | 993 |
| 2025-11-13 | 149.50 | 152.50 | 147.00 | 152.50 | 149.95 | 2,045 |
| 2025-11-12 | 158.00 | 158.00 | 152.00 | 152.50 | 149.95 | 2,153 |
| 2025-11-11 | 158.50 | 159.00 | 153.00 | 158.00 | 155.36 | 1,144 |
| 2025-11-10 | 153.00 | 158.50 | 149.00 | 158.00 | 155.36 | 1,465 |
| 2025-11-07 | 153.00 | 154.50 | 151.50 | 154.00 | 151.42 | 1,357 |
| 2025-11-06 | 158.00 | 158.00 | 153.00 | 154.00 | 151.42 | 4,571 |
| 2025-11-05 | 151.50 | 159.50 | 151.00 | 159.50 | 156.83 | 2,672 |
| 2025-11-04 | 160.00 | 160.00 | 154.50 | 156.50 | 153.88 | 492 |
| 2025-11-03 | 160.50 | 163.50 | 160.00 | 160.00 | 157.32 | 710 |
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.