Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 144.00
-2.00 (-1.37%)
Sep 10, 2025, 9:21 AM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 452 |
| Sep 8, 2025 | 145.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.69% | 108 |
| Sep 5, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.05% | 598 |
| Sep 4, 2025 | 147.00 | 147.00 | 143.50 | 143.50 | 143.50 | -0.35% | 912 |
| Sep 3, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.35% | 1,044 |
| Sep 2, 2025 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | -0.69% | 635 |
| Sep 1, 2025 | 142.50 | 147.50 | 142.50 | 144.50 | 144.50 | 0.35% | 419 |
| Aug 29, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 0.35% | 548 |
| Aug 28, 2025 | 145.00 | 149.50 | 143.50 | 143.50 | 143.50 | -0.35% | 1,360 |
| Aug 27, 2025 | 145.00 | 146.00 | 143.50 | 144.00 | 144.00 | -1.37% | 1,078 |
| Aug 26, 2025 | 142.50 | 146.00 | 142.50 | 146.00 | 146.00 | -0.34% | 50,506 |
| Aug 25, 2025 | 146.00 | 146.50 | 145.00 | 146.50 | 146.50 | -0.34% | 832 |
| Aug 22, 2025 | 144.50 | 148.00 | 143.50 | 147.00 | 147.00 | 3.52% | 26,843 |
| Aug 21, 2025 | 141.50 | 145.50 | 141.00 | 142.00 | 142.00 | -2.74% | 22,552 |
| Aug 20, 2025 | 144.00 | 146.00 | 142.50 | 146.00 | 146.00 | 2.10% | 3,382 |
| Aug 19, 2025 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 959 |
| Aug 18, 2025 | 143.50 | 144.00 | 143.50 | 144.00 | 144.00 | - | 390 |
| Aug 15, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 1.05% | 1,635 |
| Aug 14, 2025 | 144.00 | 145.00 | 141.50 | 142.50 | 142.50 | -0.35% | 615 |
| Aug 13, 2025 | 140.00 | 143.00 | 138.50 | 143.00 | 143.00 | 3.25% | 1,640 |
| Aug 12, 2025 | 137.00 | 138.50 | 137.00 | 138.50 | 138.50 | 1.09% | 1,663 |
| Aug 11, 2025 | 135.50 | 137.00 | 134.50 | 137.00 | 137.00 | 2.24% | 1,028 |
| Aug 8, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 0.37% | 1,277 |
| Aug 7, 2025 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -1.48% | 322 |
| Aug 6, 2025 | 136.50 | 137.00 | 132.50 | 135.50 | 135.50 | -0.37% | 1,935 |
| Aug 5, 2025 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | - | 2,035 |
| Aug 4, 2025 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 4.21% | 2,785 |
| Aug 1, 2025 | 131.50 | 133.00 | 128.00 | 130.50 | 130.50 | -2.97% | 3,507 |
| Jul 31, 2025 | 129.50 | 135.00 | 127.50 | 134.50 | 134.50 | -0.74% | 648 |
| Jul 30, 2025 | 134.50 | 135.50 | 130.00 | 135.50 | 135.50 | 1.88% | 5,290 |
| Jul 29, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -1.85% | 727 |
| Jul 28, 2025 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.37% | 2,728 |
| Jul 25, 2025 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 550 |
| Jul 24, 2025 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -0.73% | 3,747 |
| Jul 23, 2025 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.86% | 506 |
| Jul 22, 2025 | 134.50 | 138.00 | 134.50 | 134.50 | 134.50 | -0.37% | 1,779 |
| Jul 21, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.37% | 475 |
| Jul 18, 2025 | 136.50 | 136.50 | 133.50 | 135.50 | 135.50 | - | 1,737 |
| Jul 17, 2025 | 136.00 | 136.00 | 134.00 | 135.50 | 135.50 | -1.09% | 1,247 |
| Jul 16, 2025 | 136.50 | 137.50 | 136.00 | 137.00 | 137.00 | -0.36% | 1,433 |
| Jul 15, 2025 | 136.00 | 138.00 | 134.50 | 137.50 | 137.50 | -1.08% | 1,182 |
| Jul 14, 2025 | 136.50 | 140.00 | 135.50 | 139.00 | 139.00 | 1.83% | 1,537 |
| Jul 11, 2025 | 135.50 | 138.50 | 135.00 | 136.50 | 136.50 | - | 6,496 |
| Jul 10, 2025 | 140.00 | 140.00 | 134.00 | 136.50 | 136.50 | -0.36% | 763 |
| Jul 9, 2025 | 140.00 | 140.50 | 136.50 | 137.00 | 137.00 | -1.79% | 8,458 |
| Jul 8, 2025 | 139.50 | 139.50 | 138.50 | 139.50 | 139.50 | 0.72% | 938 |
| Jul 7, 2025 | 135.00 | 138.50 | 134.00 | 138.50 | 138.50 | 1.84% | 28,559 |
| Jul 4, 2025 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1.12% | 657 |
| Jul 3, 2025 | 135.00 | 136.00 | 134.50 | 134.50 | 134.50 | - | 15,579 |
| Jul 2, 2025 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | 1.13% | 17,755 |