Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 123.50 | 129.00 | 123.50 | 127.50 | 123.54 | 7,075 |
| 2025-02-13 | 119.50 | 128.00 | 118.50 | 123.50 | 119.66 | 4,383 |
| 2025-02-12 | 119.50 | 122.00 | 118.00 | 119.50 | 115.79 | 122,062 |
| 2025-02-11 | 121.50 | 122.00 | 119.00 | 119.00 | 115.30 | 22,940 |
| 2025-02-10 | 124.50 | 125.50 | 120.50 | 121.50 | 117.72 | 20,367 |
| 2025-02-07 | 128.50 | 128.50 | 122.00 | 125.00 | 121.12 | 13,503 |
| 2025-02-06 | 129.50 | 129.50 | 128.00 | 128.50 | 124.51 | 15,143 |
| 2025-02-05 | 130.00 | 131.50 | 127.50 | 127.50 | 123.54 | 64,311 |
| 2025-02-04 | 132.00 | 132.00 | 126.50 | 128.00 | 124.02 | 36,688 |
| 2025-02-03 | 137.50 | 148.00 | 136.00 | 138.00 | 133.71 | 26,136 |
| 2025-01-31 | 131.00 | 132.00 | 131.00 | 131.50 | 127.41 | 770 |
| 2025-01-30 | 129.50 | 130.00 | 127.50 | 130.00 | 125.96 | 145,406 |
| 2025-01-29 | 127.00 | 129.50 | 127.00 | 127.50 | 123.54 | 484 |
| 2025-01-28 | 128.50 | 129.50 | 126.50 | 127.50 | 123.54 | 1,474 |
| 2025-01-27 | 131.00 | 131.00 | 128.00 | 128.00 | 124.02 | 3,143 |
| 2025-01-24 | 127.00 | 131.00 | 125.50 | 130.00 | 125.96 | 1,385 |
| 2025-01-23 | 126.00 | 128.50 | 126.00 | 128.00 | 124.02 | 994 |
| 2025-01-22 | 123.00 | 127.50 | 123.00 | 127.00 | 123.05 | 1,906 |
| 2025-01-21 | 125.00 | 125.00 | 122.50 | 123.00 | 119.18 | 18,820 |
| 2025-01-20 | 126.00 | 127.00 | 125.00 | 125.50 | 121.60 | 5,072 |
| 2025-01-17 | 126.00 | 128.00 | 126.00 | 126.00 | 122.08 | 4,702 |
| 2025-01-16 | 130.00 | 130.00 | 126.50 | 128.00 | 124.02 | 1,965 |
| 2025-01-15 | 130.00 | 132.00 | 128.00 | 129.50 | 125.48 | 1,236 |
| 2025-01-14 | 130.00 | 133.50 | 130.00 | 130.00 | 125.96 | 348 |
| 2025-01-13 | 131.50 | 133.50 | 129.50 | 131.00 | 126.93 | 4,128 |
| 2025-01-10 | 131.50 | 132.50 | 131.50 | 131.50 | 127.41 | 2,744 |
| 2025-01-09 | 133.00 | 135.00 | 131.00 | 132.50 | 128.38 | 18,515 |
| 2025-01-08 | 140.00 | 140.00 | 131.00 | 132.50 | 128.38 | 53,897 |
| 2025-01-07 | 139.50 | 144.00 | 134.00 | 140.00 | 135.65 | 3,134 |
| 2025-01-03 | 145.00 | 146.50 | 139.00 | 139.00 | 134.68 | 1,265 |
| 2025-01-02 | 140.50 | 151.50 | 140.50 | 144.50 | 140.01 | 1,390 |
| 2024-12-30 | 137.50 | 141.00 | 136.00 | 141.00 | 136.62 | 1,084 |
| 2024-12-27 | 142.50 | 143.50 | 135.50 | 141.00 | 136.62 | 930 |
| 2024-12-23 | 140.00 | 140.50 | 135.00 | 140.50 | 136.13 | 1,982 |
| 2024-12-20 | 138.50 | 142.00 | 138.00 | 138.00 | 133.71 | 7,093 |
| 2024-12-19 | 136.00 | 138.50 | 136.00 | 138.50 | 134.20 | 358 |
| 2024-12-18 | 141.00 | 142.00 | 137.50 | 140.00 | 135.65 | 980 |
| 2024-12-17 | 138.00 | 142.50 | 135.00 | 141.00 | 136.62 | 32,084 |
| 2024-12-16 | 134.50 | 137.00 | 134.50 | 136.50 | 132.26 | 1,491 |
| 2024-12-13 | 138.50 | 138.50 | 130.00 | 136.50 | 132.26 | 3,672 |
| 2024-12-12 | 136.00 | 138.00 | 136.00 | 138.00 | 133.71 | 1,396 |
| 2024-12-11 | 140.00 | 140.00 | 134.00 | 136.50 | 132.26 | 13,107 |
| 2024-12-10 | 139.00 | 141.50 | 136.00 | 139.00 | 134.68 | 1,917 |
| 2024-12-09 | 136.00 | 141.50 | 135.50 | 139.00 | 134.68 | 725 |
| 2024-12-06 | 138.50 | 140.00 | 135.50 | 135.50 | 131.29 | 2,178 |
| 2024-12-05 | 141.00 | 141.00 | 133.00 | 134.50 | 130.32 | 2,919 |
| 2024-12-04 | 138.50 | 139.00 | 133.50 | 133.50 | 129.35 | 2,900 |
| 2024-12-03 | 140.00 | 140.50 | 137.00 | 139.50 | 135.16 | 22,442 |
| 2024-12-02 | 144.50 | 144.50 | 137.00 | 138.50 | 134.20 | 25,096 |
| 2024-11-29 | 144.50 | 144.50 | 144.00 | 144.00 | 139.52 | 45 |
| 2024-11-28 | 145.00 | 164.00 | 140.00 | 144.50 | 140.01 | 16,214 |
| 2024-11-27 | 146.00 | 146.00 | 142.00 | 142.00 | 137.59 | 1,371 |
| 2024-11-26 | 138.00 | 145.00 | 138.00 | 145.00 | 140.49 | 381 |
| 2024-11-25 | 141.50 | 142.50 | 139.00 | 141.50 | 137.10 | 434 |
| 2024-11-22 | 141.50 | 143.50 | 139.00 | 141.50 | 137.10 | 3,414 |
| 2024-11-21 | 144.00 | 148.50 | 141.50 | 144.00 | 139.52 | 4,983 |
| 2024-11-20 | 145.00 | 145.00 | 137.50 | 144.00 | 139.52 | 3,602 |
| 2024-11-19 | 144.00 | 144.00 | 140.00 | 140.00 | 135.65 | 1,183 |
| 2024-11-18 | 165.00 | 165.00 | 141.50 | 145.00 | 140.49 | 925 |
| 2024-11-15 | 147.50 | 150.00 | 144.00 | 150.00 | 145.34 | 806 |
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.