Exsitec Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	108.50	110.00	107.50	110.00	110.00	13,031
2026-10-16	108.00	109.50	107.00	109.50	109.50	5,029
2026-10-15	107.00	107.00	105.50	107.00	107.00	16,912
2026-10-14	107.50	108.00	107.00	108.00	108.00	19,732
2026-10-13	109.00	109.50	107.50	108.00	108.00	10,088
2026-10-12	110.50	111.00	108.00	109.50	109.50	12,210
2026-10-09	110.50	111.50	108.50	110.00	110.00	192,259
2026-10-08	111.00	111.00	106.50	110.50	110.50	31,445
2026-10-07	107.50	111.50	106.50	106.50	106.50	18,511
2026-10-06	108.50	109.00	104.50	109.00	109.00	37,983
2026-10-05	108.50	110.50	106.00	107.50	107.50	8,537
2026-10-02	110.50	111.50	107.50	107.50	107.50	14,307
2026-10-01	112.50	118.50	107.50	112.00	112.00	5,464
2026-09-30	114.00	114.00	111.50	112.50	112.50	3,663
2026-09-29	113.00	114.50	112.50	113.50	113.50	242,146
2026-09-28	114.00	115.00	111.00	113.00	113.00	8,810
2026-09-25	114.50	116.50	112.00	113.50	113.50	4,128
2026-09-24	116.00	116.50	114.00	114.50	114.50	4,235
2026-09-23	116.00	116.00	115.00	115.00	115.00	4,104
2026-09-22	117.00	118.00	114.00	116.00	116.00	11,490
2026-09-21	116.50	117.50	116.00	116.50	116.50	1,619
2026-09-18	117.50	119.00	116.00	117.50	117.50	6,978
2026-09-17	121.50	121.50	118.00	120.00	120.00	3,170
2026-09-16	120.00	122.00	117.50	118.00	118.00	2,911
2026-09-15	121.50	122.50	118.00	120.00	120.00	4,179
2026-09-14	122.50	124.00	122.00	123.00	123.00	1,084
2026-09-11	124.50	125.50	122.00	122.50	122.50	27,594
2026-09-10	123.50	124.00	123.00	123.50	123.50	401,605
2026-09-09	125.50	125.50	122.00	123.00	123.00	1,958
2026-09-08	126.00	126.00	124.00	124.00	124.00	790
2026-09-07	123.50	125.50	123.50	124.50	124.50	6,635
2026-09-04	123.00	124.00	122.00	123.50	123.50	5,005
2026-09-03	124.50	125.00	120.00	124.00	124.00	14,135
2026-09-02	123.00	123.50	121.00	123.00	123.00	10,808
2026-09-01	118.50	123.00	118.50	120.00	120.00	18,285
2026-08-31	118.00	120.00	116.50	120.00	120.00	14,999
2026-08-28	117.50	117.50	115.00	117.50	117.50	10,940
2026-08-27	112.00	116.00	108.50	114.00	114.00	19,143
2026-08-26	112.50	112.50	110.00	112.00	112.00	3,943
2026-08-25	113.50	113.50	112.00	112.00	112.00	4,501
2026-08-24	113.50	113.50	111.50	112.00	112.00	2,220
2026-08-21	110.00	113.00	109.00	111.50	111.50	8,687
2026-08-20	111.50	111.50	109.00	109.00	109.00	1,035
2026-08-19	111.50	111.50	109.00	110.00	110.00	4,256
2026-08-18	109.00	111.00	108.00	109.50	109.50	8,277
2026-08-17	108.50	109.50	108.00	108.50	108.50	3,328
2026-08-14	107.50	108.50	106.50	108.50	108.50	33,789
2026-08-13	107.50	107.50	105.50	106.50	106.50	5,368
2026-08-12	107.50	107.50	107.00	107.50	107.50	677
2026-08-11	108.00	108.50	106.00	107.50	107.50	5,342
2026-08-10	109.00	111.00	108.00	108.50	108.50	6,136
2026-08-07	106.00	109.00	105.00	109.00	109.00	9,082
2026-08-06	108.00	108.00	106.00	106.50	106.50	1,791
2026-08-05	108.00	109.50	107.00	108.00	108.00	4,637
2026-08-04	107.00	110.00	105.00	108.00	108.00	9,694
2026-08-03	103.50	110.00	103.50	107.00	107.00	2,232
2026-07-31	106.00	107.50	104.00	104.00	104.00	4,565
2026-07-30	106.00	106.50	104.50	105.00	105.00	2,387
2026-07-29	106.50	107.00	104.00	106.50	106.50	19,726
2026-07-28	103.50	104.00	103.00	104.00	104.00	5,847

Page 1 of 3 · 128 trading daysOlder →

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.