Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 117.50
-2.50 (-2.08%)
At close: Mar 2, 2026
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 118.00 | 120.00 | 116.50 | 116.50 | - | -2.92% | 1,485 |
| Feb 27, 2026 | 121.50 | 121.50 | 118.00 | 120.00 | 120.00 | -0.41% | 2,446 |
| Feb 26, 2026 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | -1.23% | 1,864 |
| Feb 25, 2026 | 117.50 | 122.50 | 117.00 | 122.00 | 122.00 | 4.27% | 4,885 |
| Feb 24, 2026 | 119.00 | 119.50 | 117.00 | 117.00 | 117.00 | -3.70% | 5,009 |
| Feb 23, 2026 | 121.50 | 121.50 | 119.00 | 121.50 | 121.50 | 2.97% | 2,491 |
| Feb 20, 2026 | 119.00 | 122.00 | 117.50 | 118.00 | 118.00 | -4.07% | 3,378 |
| Feb 19, 2026 | 122.00 | 123.00 | 120.50 | 123.00 | 123.00 | 1.23% | 1,467 |
| Feb 18, 2026 | 121.00 | 121.50 | 116.50 | 121.50 | 121.50 | 1.25% | 4,979 |
| Feb 17, 2026 | 119.00 | 121.00 | 118.50 | 120.00 | 120.00 | -0.41% | 4,811 |
| Feb 16, 2026 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | -0.82% | 2,701 |
| Feb 13, 2026 | 120.50 | 125.00 | 118.50 | 121.50 | 121.50 | 0.41% | 3,548 |
| Feb 12, 2026 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | -1.22% | 12,904 |
| Feb 11, 2026 | 126.50 | 126.50 | 121.50 | 122.50 | 122.50 | -2.78% | 4,888 |
| Feb 10, 2026 | 131.00 | 131.00 | 123.50 | 126.00 | 126.00 | -3.08% | 5,747 |
| Feb 9, 2026 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | -0.38% | 5,746 |
| Feb 6, 2026 | 129.00 | 131.00 | 125.00 | 130.50 | 130.50 | 1.16% | 31,183 |
| Feb 5, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,050 |
| Feb 4, 2026 | 127.50 | 132.50 | 127.00 | 130.00 | 130.00 | 2.36% | 9,489 |
| Feb 3, 2026 | 149.50 | 149.50 | 126.00 | 127.00 | 127.00 | -12.71% | 34,806 |
| Feb 2, 2026 | 138.50 | 147.50 | 138.00 | 145.50 | 145.50 | 3.93% | 3,829 |
| Jan 30, 2026 | 139.50 | 142.00 | 139.00 | 140.00 | 140.00 | - | 698 |
| Jan 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 331 |
| Jan 28, 2026 | 139.50 | 142.00 | 139.50 | 140.00 | 140.00 | - | 5,886 |
| Jan 27, 2026 | 143.50 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 8,198 |
| Jan 26, 2026 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | -1.05% | 51,099 |
| Jan 23, 2026 | 145.50 | 145.50 | 140.50 | 143.50 | 143.50 | -0.35% | 3,333 |
| Jan 22, 2026 | 140.50 | 146.50 | 140.50 | 144.00 | 144.00 | 2.49% | 3,240 |
| Jan 21, 2026 | 143.00 | 144.00 | 140.50 | 140.50 | 140.50 | -1.06% | 2,070 |
| 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 |