Exsitec Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 152.00 | 154.00 | 147.00 | 147.50 | 142.92 | 1,224 |
| 2024-11-13 | 159.00 | 159.00 | 151.00 | 151.50 | 146.79 | 576 |
| 2024-11-12 | 146.00 | 151.00 | 145.00 | 151.00 | 146.31 | 6,593 |
| 2024-11-11 | 144.00 | 145.50 | 142.50 | 145.50 | 140.98 | 223 |
| 2024-11-08 | 145.50 | 148.50 | 139.00 | 146.00 | 141.46 | 1,723 |
| 2024-11-07 | 143.00 | 149.50 | 143.00 | 148.50 | 143.88 | 3,272 |
| 2024-11-06 | 140.50 | 143.00 | 138.00 | 143.00 | 138.56 | 7,745 |
| 2024-11-05 | 141.00 | 141.00 | 140.00 | 140.00 | 135.65 | 1,221 |
| 2024-11-04 | 141.00 | 141.00 | 131.50 | 140.00 | 135.65 | 8,794 |
| 2024-11-01 | 141.00 | 141.00 | 139.00 | 139.00 | 134.68 | 1,323 |
| 2024-10-31 | 139.00 | 141.50 | 138.00 | 138.00 | 133.71 | 9,909 |
| 2024-10-30 | 139.50 | 143.00 | 138.50 | 138.50 | 134.20 | 1,464 |
| 2024-10-29 | 140.00 | 142.50 | 139.50 | 139.50 | 135.16 | 879 |
| 2024-10-28 | 139.00 | 144.50 | 139.00 | 140.00 | 135.65 | 282 |
| 2024-10-25 | 141.50 | 147.00 | 137.50 | 141.00 | 136.62 | 2,749 |
| 2024-10-24 | 139.00 | 143.50 | 137.00 | 141.50 | 137.10 | 35,033 |
| 2024-10-23 | 139.50 | 140.00 | 135.50 | 138.50 | 134.20 | 27,628 |
| 2024-10-22 | 147.00 | 147.50 | 141.00 | 141.00 | 136.62 | 819 |
| 2024-10-21 | 142.50 | 149.50 | 142.00 | 143.00 | 138.56 | 28,082 |
| 2024-10-18 | 149.00 | 151.50 | 142.50 | 143.00 | 138.56 | 6,939 |
| 2024-10-17 | 155.00 | 155.00 | 148.00 | 149.00 | 144.37 | 2,110 |
| 2024-10-16 | 165.00 | 165.00 | 150.00 | 153.50 | 148.73 | 13,414 |
| 2024-10-15 | 172.50 | 172.50 | 169.50 | 170.00 | 164.72 | 658 |
| 2024-10-14 | 172.50 | 176.50 | 171.00 | 173.00 | 167.62 | 780 |
| 2024-10-11 | 174.50 | 174.50 | 173.50 | 173.50 | 168.11 | 17 |
| 2024-10-10 | 176.00 | 179.50 | 174.00 | 174.50 | 169.08 | 994 |
| 2024-10-09 | 178.50 | 178.50 | 178.00 | 178.00 | 172.47 | 47 |
| 2024-10-08 | 178.50 | 179.00 | 176.50 | 178.50 | 172.95 | 609 |
| 2024-10-07 | 178.00 | 179.00 | 178.00 | 178.50 | 172.95 | 167 |
| 2024-10-04 | 170.00 | 178.50 | 168.50 | 178.00 | 172.47 | 884 |
| 2024-10-03 | 179.00 | 179.00 | 176.50 | 179.00 | 173.44 | 71 |
| 2024-10-02 | 175.00 | 179.50 | 173.50 | 179.50 | 173.92 | 131 |
| 2024-10-01 | 178.00 | 178.00 | 177.50 | 178.00 | 172.47 | 111 |
| 2024-09-30 | 178.50 | 178.50 | 178.00 | 178.00 | 172.47 | 132 |
| 2024-09-27 | 179.50 | 179.50 | 175.50 | 178.50 | 172.95 | 422 |
| 2024-09-26 | 178.00 | 179.00 | 174.00 | 178.00 | 172.47 | 324 |
| 2024-09-25 | 179.00 | 179.50 | 176.50 | 178.50 | 172.95 | 1,073 |
| 2024-09-24 | 175.00 | 179.50 | 173.00 | 179.00 | 173.44 | 1,190 |
| 2024-09-23 | 171.50 | 175.00 | 171.00 | 175.00 | 169.56 | 488 |
| 2024-09-20 | 179.50 | 179.50 | 171.00 | 171.00 | 165.69 | 24 |
| 2024-09-19 | 173.50 | 179.00 | 167.00 | 171.00 | 165.69 | 4,895 |
| 2024-09-18 | 175.00 | 179.50 | 170.00 | 175.00 | 169.56 | 3,705 |
| 2024-09-17 | 179.50 | 179.50 | 175.00 | 179.50 | 173.92 | 74 |
| 2024-09-16 | 178.00 | 185.50 | 178.00 | 179.00 | 173.44 | 184 |
| 2024-09-13 | 178.50 | 178.50 | 166.50 | 178.00 | 172.47 | 1,284 |
| 2024-09-12 | 179.00 | 179.00 | 176.50 | 176.50 | 171.01 | 415 |
| 2024-09-11 | 178.50 | 179.00 | 173.00 | 178.00 | 172.47 | 1,765 |
| 2024-09-10 | 177.50 | 179.00 | 177.50 | 178.50 | 172.95 | 62,152 |
| 2024-09-09 | 176.50 | 180.00 | 176.50 | 177.50 | 171.98 | 330 |
| 2024-09-06 | 176.00 | 180.00 | 176.00 | 176.50 | 171.01 | 3,440 |
| 2024-09-05 | 179.00 | 179.00 | 176.00 | 179.00 | 173.44 | 124 |
| 2024-09-04 | 180.00 | 182.50 | 180.00 | 180.00 | 174.41 | 218 |
| 2024-09-03 | 180.00 | 180.00 | 179.50 | 180.00 | 174.41 | 411 |
| 2024-09-02 | 180.00 | 180.00 | 177.50 | 179.50 | 173.92 | 1,274 |
| 2024-08-30 | 175.00 | 180.00 | 175.00 | 180.00 | 174.41 | 328 |
| 2024-08-29 | 177.00 | 182.00 | 177.00 | 177.50 | 171.98 | 258 |
| 2024-08-28 | 179.00 | 179.00 | 175.00 | 175.00 | 169.56 | 366 |
| 2024-08-27 | 182.50 | 182.50 | 179.00 | 179.00 | 173.44 | 78 |
| 2024-08-26 | 182.50 | 184.00 | 182.50 | 182.50 | 176.83 | 12,246 |
| 2024-08-23 | 184.00 | 184.00 | 182.50 | 182.50 | 176.83 | 97 |
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.