Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 144.00
+2.00 (1.41%)
Jan 21, 2026, 2:18 PM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.07% | 2,547 |
| Jan 19, 2026 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | -0.68% | 2,999 |
| Jan 16, 2026 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | 0.34% | 2,158 |
| Jan 15, 2026 | 147.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.02% | 428 |
| Jan 14, 2026 | 148.00 | 150.00 | 144.50 | 147.00 | 147.00 | -1.01% | 6,483 |
| Jan 13, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | -3.57% | 32,532 |
| Jan 12, 2026 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | -0.65% | 1,850 |
| Jan 9, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 415 |
| Jan 8, 2026 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | -1.27% | 524 |
| Jan 7, 2026 | 152.50 | 158.00 | 152.50 | 157.00 | 157.00 | 1.95% | 586 |
| Jan 5, 2026 | 154.00 | 154.00 | 151.50 | 154.00 | 154.00 | 0.33% | 899 |
| Jan 2, 2026 | 153.50 | 154.00 | 150.00 | 153.50 | 153.50 | 0.33% | 2,718 |
| Dec 30, 2025 | 150.50 | 154.00 | 148.00 | 153.00 | 153.00 | -0.65% | 2,207 |
| Dec 29, 2025 | 150.50 | 154.00 | 149.50 | 154.00 | 154.00 | -0.65% | 3,040 |
| Dec 23, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | - | 172 |
| Dec 22, 2025 | 153.00 | 157.00 | 149.50 | 155.00 | 155.00 | 0.98% | 578 |
| Dec 19, 2025 | 143.50 | 157.50 | 143.50 | 153.50 | 153.50 | 2.33% | 2,760 |
| Dec 18, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -0.33% | 1,653 |
| Dec 17, 2025 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | -1.31% | 456 |
| Dec 16, 2025 | 154.00 | 154.00 | 150.00 | 152.50 | 152.50 | -1.29% | 2,736 |
| Dec 15, 2025 | 150.50 | 154.50 | 150.50 | 154.50 | 154.50 | 1.31% | 375 |
| Dec 12, 2025 | 152.00 | 154.00 | 150.00 | 152.50 | 152.50 | 0.33% | 75,745 |
| Dec 11, 2025 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.66% | 818 |
| Dec 10, 2025 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -2.58% | 356 |
| Dec 9, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | -2.52% | 210 |
| Dec 8, 2025 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 475 |
| Dec 5, 2025 | 157.00 | 159.00 | 154.50 | 158.00 | 158.00 | 1.94% | 17,100 |
| Dec 4, 2025 | 155.00 | 157.50 | 154.00 | 155.00 | 155.00 | - | 2,209 |
| Dec 3, 2025 | 156.00 | 157.50 | 147.00 | 155.00 | 155.00 | 0.65% | 2,630 |
| Dec 2, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 3,260 |
| Dec 1, 2025 | 145.50 | 154.00 | 145.50 | 154.00 | 154.00 | 2.67% | 4,559 |
| Nov 28, 2025 | 149.00 | 150.00 | 145.50 | 150.00 | 150.00 | 0.33% | 2,744 |
| Nov 27, 2025 | 150.50 | 151.00 | 148.50 | 149.50 | 149.50 | -0.66% | 3,148 |
| Nov 26, 2025 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 1.01% | 104 |
| Nov 25, 2025 | 148.50 | 152.00 | 148.50 | 149.00 | 149.00 | 0.34% | 547 |
| Nov 24, 2025 | 152.50 | 154.00 | 148.50 | 148.50 | 148.50 | -1.98% | 656 |
| Nov 21, 2025 | 148.50 | 152.50 | 148.00 | 151.50 | 151.50 | - | 924 |
| Nov 20, 2025 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | -0.33% | 139 |
| Nov 19, 2025 | 153.00 | 153.00 | 148.50 | 152.00 | 152.00 | -0.65% | 914 |
| Nov 18, 2025 | 151.50 | 153.00 | 148.50 | 153.00 | 153.00 | 0.99% | 872 |
| Nov 17, 2025 | 150.00 | 152.00 | 149.00 | 151.50 | 151.50 | 1.34% | 387 |
| Nov 14, 2025 | 152.50 | 153.00 | 148.50 | 149.50 | 149.50 | -1.97% | 993 |
| Nov 13, 2025 | 149.50 | 152.50 | 147.00 | 152.50 | 152.50 | - | 2,045 |
| Nov 12, 2025 | 158.00 | 158.00 | 152.00 | 152.50 | 152.50 | -3.48% | 2,153 |
| Nov 11, 2025 | 158.50 | 159.00 | 153.00 | 158.00 | 158.00 | - | 1,144 |
| Nov 10, 2025 | 153.00 | 158.50 | 149.00 | 158.00 | 158.00 | 2.60% | 1,465 |
| Nov 7, 2025 | 153.00 | 154.50 | 151.50 | 154.00 | 154.00 | - | 1,357 |
| Nov 6, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -3.45% | 4,571 |
| Nov 5, 2025 | 151.50 | 159.50 | 151.00 | 159.50 | 159.50 | 1.92% | 2,672 |
| Nov 4, 2025 | 160.00 | 160.00 | 154.50 | 156.50 | 156.50 | -2.19% | 492 |