Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 120.00 | 123.00 | 118.50 | 120.00 | 117.99 | 4,283 |
| 2025-05-13 | 118.50 | 120.00 | 118.00 | 118.00 | 116.02 | 2,365 |
| 2025-05-12 | 119.50 | 119.50 | 117.50 | 118.00 | 116.02 | 228 |
| 2025-05-09 | 117.50 | 120.00 | 117.50 | 117.50 | 115.53 | 272 |
| 2025-05-08 | 118.00 | 119.00 | 115.50 | 117.50 | 115.53 | 2,022 |
| 2025-05-07 | 119.00 | 120.00 | 116.00 | 116.50 | 114.55 | 3,059 |
| 2025-05-06 | 120.00 | 120.00 | 120.00 | 120.00 | 117.99 | 201 |
| 2025-05-05 | 121.50 | 121.50 | 118.00 | 119.00 | 117.01 | 383 |
| 2025-05-02 | 126.00 | 126.00 | 119.00 | 121.50 | 119.47 | 2,310 |
| 2025-04-30 | 126.50 | 126.50 | 121.50 | 125.00 | 122.91 | 44 |
| 2025-04-29 | 126.50 | 126.50 | 120.00 | 120.00 | 116.27 | 1,706 |
| 2025-04-28 | 125.00 | 125.00 | 122.50 | 122.50 | 118.69 | 2,159 |
| 2025-04-25 | 121.50 | 123.00 | 119.00 | 119.00 | 115.30 | 2,912 |
| 2025-04-24 | 118.00 | 121.00 | 116.00 | 121.00 | 117.24 | 53,105 |
| 2025-04-23 | 118.00 | 121.00 | 115.00 | 117.00 | 113.36 | 58,842 |
| 2025-04-22 | 103.00 | 113.50 | 100.50 | 110.00 | 106.58 | 9,817 |
| 2025-04-17 | 105.00 | 105.00 | 102.00 | 102.00 | 98.830 | 15,313 |
| 2025-04-16 | 102.00 | 105.00 | 102.00 | 104.00 | 100.77 | 1,424 |
| 2025-04-15 | 103.50 | 106.50 | 101.50 | 105.00 | 101.74 | 16,466 |
| 2025-04-14 | 111.50 | 111.50 | 103.50 | 103.50 | 100.28 | 2,238 |
| 2025-04-11 | 118.50 | 118.50 | 105.50 | 106.00 | 102.71 | 283,358 |
| 2025-04-10 | 105.00 | 108.50 | 104.00 | 107.00 | 103.67 | 2,721 |
| 2025-04-09 | 103.50 | 103.50 | 100.50 | 100.50 | 97.377 | 1,638 |
| 2025-04-08 | 102.50 | 104.00 | 101.00 | 102.00 | 98.830 | 8,264 |
| 2025-04-07 | 104.00 | 104.00 | 98.000 | 102.00 | 98.830 | 13,168 |
| 2025-04-04 | 108.00 | 108.00 | 105.00 | 106.00 | 102.71 | 48,604 |
| 2025-04-03 | 103.50 | 110.00 | 103.50 | 108.00 | 104.64 | 9,010 |
| 2025-04-02 | 108.00 | 112.00 | 106.00 | 110.00 | 106.58 | 2,106 |
| 2025-04-01 | 110.00 | 112.50 | 108.50 | 110.50 | 107.07 | 7,789 |
| 2025-03-31 | 112.00 | 114.00 | 110.00 | 113.00 | 109.49 | 4,864 |
| 2025-03-28 | 112.50 | 113.00 | 110.50 | 111.00 | 107.55 | 2,486 |
| 2025-03-27 | 112.00 | 113.50 | 110.50 | 111.50 | 108.03 | 13,490 |
| 2025-03-26 | 111.50 | 114.00 | 111.50 | 112.50 | 109.00 | 3,604 |
| 2025-03-25 | 112.00 | 114.50 | 111.50 | 111.50 | 108.03 | 10,830 |
| 2025-03-24 | 116.50 | 116.50 | 112.00 | 112.00 | 108.52 | 8,684 |
| 2025-03-21 | 120.00 | 120.00 | 114.50 | 114.50 | 110.94 | 2,696 |
| 2025-03-20 | 124.50 | 124.50 | 120.00 | 120.00 | 116.27 | 4,597 |
| 2025-03-19 | 122.00 | 127.00 | 120.00 | 120.00 | 116.27 | 4,289 |
| 2025-03-18 | 118.00 | 124.00 | 118.00 | 122.50 | 118.69 | 28,761 |
| 2025-03-17 | 114.00 | 118.50 | 111.50 | 117.50 | 113.85 | 79,849 |
| 2025-03-14 | 115.50 | 116.00 | 113.50 | 114.00 | 110.46 | 21,629 |
| 2025-03-13 | 119.50 | 119.50 | 114.50 | 115.00 | 111.43 | 4,485 |
| 2025-03-12 | 121.50 | 121.50 | 116.00 | 116.00 | 112.39 | 968 |
| 2025-03-11 | 124.00 | 124.00 | 119.00 | 119.00 | 115.30 | 2,725 |
| 2025-03-10 | 121.00 | 124.00 | 121.00 | 121.00 | 117.24 | 2,989 |
| 2025-03-07 | 119.50 | 120.50 | 119.00 | 119.50 | 115.79 | 1,522 |
| 2025-03-06 | 117.00 | 119.50 | 115.50 | 118.00 | 114.33 | 8,811 |
| 2025-03-05 | 114.50 | 118.50 | 113.50 | 116.00 | 112.39 | 20,120 |
| 2025-03-04 | 116.50 | 117.00 | 113.50 | 113.50 | 109.97 | 6,847 |
| 2025-03-03 | 118.00 | 119.50 | 116.00 | 116.00 | 112.39 | 13,928 |
| 2025-02-28 | 118.00 | 118.00 | 112.50 | 117.00 | 113.36 | 19,974 |
| 2025-02-27 | 120.50 | 120.50 | 117.50 | 118.50 | 114.82 | 1,686 |
| 2025-02-26 | 121.00 | 121.00 | 119.00 | 120.50 | 116.75 | 1,968 |
| 2025-02-25 | 118.50 | 120.00 | 117.50 | 118.50 | 114.82 | 17,341 |
| 2025-02-24 | 120.00 | 120.00 | 115.00 | 117.00 | 113.36 | 6,337 |
| 2025-02-21 | 117.00 | 120.00 | 116.00 | 119.00 | 115.30 | 15,970 |
| 2025-02-20 | 122.00 | 122.00 | 111.50 | 116.50 | 112.88 | 46,092 |
| 2025-02-19 | 126.00 | 126.00 | 121.00 | 121.00 | 117.24 | 7,347 |
| 2025-02-18 | 126.00 | 129.50 | 123.50 | 123.50 | 119.66 | 2,134 |
| 2025-02-17 | 125.50 | 128.00 | 125.50 | 126.00 | 122.08 | 2,331 |
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.