Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 135.50 | 137.00 | 134.50 | 137.00 | 134.71 | 1,028 |
| 2025-08-08 | 134.00 | 136.00 | 134.00 | 134.00 | 131.76 | 1,277 |
| 2025-08-07 | 136.50 | 136.50 | 132.50 | 133.50 | 131.27 | 322 |
| 2025-08-06 | 136.50 | 137.00 | 132.50 | 135.50 | 133.23 | 1,935 |
| 2025-08-05 | 136.00 | 136.50 | 136.00 | 136.00 | 133.72 | 2,035 |
| 2025-08-04 | 134.00 | 136.00 | 132.00 | 136.00 | 133.72 | 2,785 |
| 2025-08-01 | 131.50 | 133.00 | 128.00 | 130.50 | 128.32 | 3,507 |
| 2025-07-31 | 129.50 | 135.00 | 127.50 | 134.50 | 132.25 | 648 |
| 2025-07-30 | 134.50 | 135.50 | 130.00 | 135.50 | 133.23 | 5,290 |
| 2025-07-29 | 136.00 | 136.00 | 133.00 | 133.00 | 130.77 | 727 |
| 2025-07-28 | 135.50 | 136.00 | 135.00 | 135.50 | 133.23 | 2,728 |
| 2025-07-25 | 136.00 | 136.00 | 133.50 | 135.00 | 132.74 | 550 |
| 2025-07-24 | 137.00 | 137.00 | 134.00 | 136.00 | 133.72 | 3,747 |
| 2025-07-23 | 134.00 | 137.00 | 134.00 | 137.00 | 134.71 | 506 |
| 2025-07-22 | 134.50 | 138.00 | 134.50 | 134.50 | 132.25 | 1,779 |
| 2025-07-21 | 136.00 | 137.50 | 135.00 | 135.00 | 132.74 | 475 |
| 2025-07-18 | 136.50 | 136.50 | 133.50 | 135.50 | 133.23 | 1,737 |
| 2025-07-17 | 136.00 | 136.00 | 134.00 | 135.50 | 133.23 | 1,247 |
| 2025-07-16 | 136.50 | 137.50 | 136.00 | 137.00 | 134.71 | 1,433 |
| 2025-07-15 | 136.00 | 138.00 | 134.50 | 137.50 | 135.20 | 1,182 |
| 2025-07-14 | 136.50 | 140.00 | 135.50 | 139.00 | 136.67 | 1,537 |
| 2025-07-11 | 135.50 | 138.50 | 135.00 | 136.50 | 134.22 | 6,496 |
| 2025-07-10 | 140.00 | 140.00 | 134.00 | 136.50 | 134.22 | 763 |
| 2025-07-09 | 140.00 | 140.50 | 136.50 | 137.00 | 134.71 | 8,458 |
| 2025-07-08 | 139.50 | 139.50 | 138.50 | 139.50 | 137.16 | 938 |
| 2025-07-07 | 135.00 | 138.50 | 134.00 | 138.50 | 136.18 | 28,559 |
| 2025-07-04 | 137.00 | 137.00 | 136.00 | 136.00 | 133.72 | 657 |
| 2025-07-03 | 135.00 | 136.00 | 134.50 | 134.50 | 132.25 | 15,579 |
| 2025-07-02 | 134.50 | 135.00 | 134.50 | 134.50 | 132.25 | 17,755 |
| 2025-07-01 | 132.00 | 134.00 | 131.00 | 133.00 | 130.77 | 6,901 |
| 2025-06-30 | 135.50 | 135.50 | 130.50 | 131.50 | 129.30 | 2,808 |
| 2025-06-27 | 133.00 | 134.50 | 133.00 | 133.00 | 130.77 | 90 |
| 2025-06-26 | 135.00 | 135.00 | 132.00 | 132.00 | 129.79 | 2,809 |
| 2025-06-25 | 135.00 | 136.00 | 133.00 | 135.00 | 132.74 | 908 |
| 2025-06-24 | 133.00 | 137.50 | 132.00 | 135.00 | 132.74 | 6,737 |
| 2025-06-23 | 133.50 | 134.00 | 131.50 | 134.00 | 131.76 | 1,436 |
| 2025-06-19 | 134.50 | 135.00 | 134.00 | 135.00 | 132.74 | 527 |
| 2025-06-18 | 135.00 | 139.00 | 134.00 | 134.00 | 131.76 | 467 |
| 2025-06-17 | 131.50 | 135.00 | 131.50 | 135.00 | 132.74 | 5,381 |
| 2025-06-16 | 132.00 | 132.00 | 130.00 | 132.00 | 129.79 | 579 |
| 2025-06-13 | 130.00 | 132.00 | 130.00 | 132.00 | 129.79 | 1,984 |
| 2025-06-12 | 131.00 | 132.00 | 129.50 | 130.00 | 127.82 | 132 |
| 2025-06-11 | 128.50 | 131.00 | 128.50 | 129.50 | 127.33 | 3,683 |
| 2025-06-10 | 121.50 | 134.00 | 121.50 | 128.50 | 126.35 | 28,080 |
| 2025-06-09 | 119.00 | 122.50 | 119.00 | 122.00 | 119.96 | 1,703 |
| 2025-06-05 | 121.50 | 123.50 | 120.00 | 120.00 | 117.99 | 3,819 |
| 2025-06-04 | 119.00 | 120.00 | 118.50 | 119.00 | 117.01 | 4,083 |
| 2025-06-03 | 117.50 | 119.50 | 117.50 | 118.50 | 116.52 | 1,535 |
| 2025-06-02 | 121.00 | 121.00 | 117.50 | 117.50 | 115.53 | 71 |
| 2025-05-30 | 117.00 | 121.50 | 117.00 | 118.50 | 116.52 | 1,252 |
| 2025-05-28 | 118.00 | 121.50 | 118.00 | 118.50 | 116.52 | 116 |
| 2025-05-27 | 121.50 | 121.50 | 118.50 | 118.50 | 116.52 | 297 |
| 2025-05-26 | 121.50 | 121.50 | 118.50 | 118.50 | 116.52 | 80 |
| 2025-05-23 | 121.50 | 121.50 | 117.00 | 118.00 | 116.02 | 5,156 |
| 2025-05-22 | 118.00 | 120.50 | 118.00 | 120.50 | 118.48 | 9,275 |
| 2025-05-21 | 120.00 | 122.00 | 118.00 | 118.00 | 116.02 | 102 |
| 2025-05-20 | 119.50 | 122.00 | 119.00 | 120.00 | 117.99 | 1,103 |
| 2025-05-19 | 119.00 | 123.00 | 119.00 | 120.00 | 117.99 | 496 |
| 2025-05-16 | 119.00 | 121.00 | 119.00 | 120.00 | 117.99 | 3,480 |
| 2025-05-15 | 120.50 | 121.00 | 118.00 | 118.00 | 116.02 | 2,211 |
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.