Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 160.50 | 163.50 | 160.00 | 160.00 | 157.32 | 710 |
| 2025-10-31 | 158.50 | 160.00 | 156.50 | 160.00 | 157.32 | 1,208 |
| 2025-10-30 | 158.00 | 159.00 | 155.50 | 158.50 | 155.85 | 877 |
| 2025-10-29 | 161.00 | 161.00 | 153.00 | 157.50 | 154.86 | 1,152 |
| 2025-10-28 | 158.50 | 160.50 | 158.50 | 160.00 | 157.32 | 1,330 |
| 2025-10-27 | 162.00 | 162.00 | 158.50 | 158.50 | 155.85 | 1,236 |
| 2025-10-24 | 158.00 | 162.50 | 154.50 | 160.00 | 157.32 | 15,115 |
| 2025-10-23 | 145.50 | 159.00 | 145.50 | 156.00 | 153.39 | 8,583 |
| 2025-10-22 | 136.50 | 141.00 | 136.50 | 140.00 | 137.66 | 7,181 |
| 2025-10-21 | 138.50 | 140.00 | 138.50 | 140.00 | 137.66 | 2,692 |
| 2025-10-20 | 135.50 | 138.00 | 135.50 | 137.50 | 135.20 | 276 |
| 2025-10-17 | 135.00 | 138.00 | 135.00 | 137.50 | 135.20 | 644 |
| 2025-10-16 | 134.00 | 137.50 | 134.00 | 137.50 | 135.20 | 338 |
| 2025-10-15 | 134.50 | 135.50 | 134.50 | 135.50 | 133.23 | 363 |
| 2025-10-14 | 137.00 | 137.50 | 135.00 | 135.50 | 133.23 | 1,132 |
| 2025-10-13 | 135.00 | 138.00 | 135.00 | 135.00 | 132.74 | 758 |
| 2025-10-10 | 134.50 | 136.00 | 134.50 | 135.50 | 133.23 | 294 |
| 2025-10-09 | 136.50 | 137.50 | 135.00 | 135.50 | 133.23 | 516 |
| 2025-10-08 | 135.00 | 139.00 | 135.00 | 139.00 | 136.67 | 50,348 |
| 2025-10-07 | 138.50 | 139.00 | 134.50 | 134.50 | 132.25 | 35,724 |
| 2025-10-06 | 139.00 | 139.00 | 136.50 | 137.00 | 134.71 | 1,490 |
| 2025-10-03 | 136.00 | 141.50 | 135.00 | 141.50 | 139.13 | 3,724 |
| 2025-10-02 | 139.00 | 140.00 | 136.00 | 140.00 | 137.66 | 3,686 |
| 2025-10-01 | 132.00 | 141.50 | 132.00 | 141.50 | 139.13 | 144 |
| 2025-09-30 | 137.00 | 140.00 | 136.50 | 139.50 | 137.16 | 707 |
| 2025-09-29 | 130.50 | 134.50 | 130.50 | 134.50 | 132.25 | 733 |
| 2025-09-26 | 135.50 | 135.50 | 131.50 | 131.50 | 129.30 | 22 |
| 2025-09-25 | 136.50 | 140.00 | 133.50 | 135.50 | 133.23 | 946 |
| 2025-09-24 | 136.00 | 136.00 | 132.50 | 133.50 | 131.27 | 316 |
| 2025-09-23 | 137.50 | 138.00 | 132.00 | 135.00 | 132.74 | 7,286 |
| 2025-09-22 | 141.00 | 141.00 | 140.50 | 140.50 | 138.15 | 49 |
| 2025-09-19 | 139.50 | 141.00 | 139.50 | 140.50 | 138.15 | 36 |
| 2025-09-18 | 142.00 | 142.00 | 138.50 | 138.50 | 136.18 | 227 |
| 2025-09-17 | 138.00 | 142.50 | 138.00 | 142.50 | 140.11 | 17 |
| 2025-09-16 | 141.00 | 141.00 | 139.00 | 139.00 | 136.67 | 353 |
| 2025-09-15 | 145.00 | 146.00 | 139.00 | 142.00 | 139.62 | 567 |
| 2025-09-12 | 146.00 | 146.00 | 145.00 | 145.00 | 142.57 | 68 |
| 2025-09-11 | 144.50 | 146.00 | 144.00 | 146.00 | 143.56 | 404 |
| 2025-09-10 | 146.00 | 146.00 | 144.00 | 144.00 | 141.59 | 31 |
| 2025-09-09 | 146.00 | 146.00 | 144.00 | 146.00 | 143.56 | 452 |
| 2025-09-08 | 145.50 | 146.50 | 144.00 | 144.00 | 141.59 | 108 |
| 2025-09-05 | 144.00 | 145.00 | 144.00 | 145.00 | 142.57 | 598 |
| 2025-09-04 | 147.00 | 147.00 | 143.50 | 143.50 | 141.10 | 912 |
| 2025-09-03 | 143.00 | 144.00 | 142.00 | 144.00 | 141.59 | 1,044 |
| 2025-09-02 | 148.50 | 148.50 | 143.50 | 143.50 | 141.10 | 635 |
| 2025-09-01 | 142.50 | 147.50 | 142.50 | 144.50 | 142.08 | 419 |
| 2025-08-29 | 147.00 | 147.00 | 144.00 | 144.00 | 141.59 | 548 |
| 2025-08-28 | 145.00 | 149.50 | 143.50 | 143.50 | 141.10 | 1,360 |
| 2025-08-27 | 145.00 | 146.00 | 143.50 | 144.00 | 141.59 | 1,078 |
| 2025-08-26 | 142.50 | 146.00 | 142.50 | 146.00 | 143.56 | 50,506 |
| 2025-08-25 | 146.00 | 146.50 | 145.00 | 146.50 | 144.05 | 832 |
| 2025-08-22 | 144.50 | 148.00 | 143.50 | 147.00 | 144.54 | 26,843 |
| 2025-08-21 | 141.50 | 145.50 | 141.00 | 142.00 | 139.62 | 22,552 |
| 2025-08-20 | 144.00 | 146.00 | 142.50 | 146.00 | 143.56 | 3,382 |
| 2025-08-19 | 145.00 | 146.00 | 143.00 | 143.00 | 140.61 | 959 |
| 2025-08-18 | 143.50 | 144.00 | 143.50 | 144.00 | 141.59 | 390 |
| 2025-08-15 | 147.00 | 147.00 | 143.00 | 144.00 | 141.59 | 1,635 |
| 2025-08-14 | 144.00 | 145.00 | 141.50 | 142.50 | 140.11 | 615 |
| 2025-08-13 | 140.00 | 143.00 | 138.50 | 143.00 | 140.61 | 1,640 |
| 2025-08-12 | 137.00 | 138.50 | 137.00 | 138.50 | 136.18 | 1,663 |
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.