Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 130.50
-4.00 (-2.97%)
Aug 1, 2025, 5:22 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2025 | 132.00 | 134.00 | 131.00 | 133.00 | 133.00 | 1.14% | 6,901 |
| Jun 30, 2025 | 135.50 | 135.50 | 130.50 | 131.50 | 131.50 | -1.13% | 2,808 |
| Jun 27, 2025 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | 0.76% | 90 |
| Jun 26, 2025 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | -2.22% | 2,809 |
| Jun 25, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | - | 908 |
| Jun 24, 2025 | 133.00 | 137.50 | 132.00 | 135.00 | 135.00 | 0.75% | 6,737 |
| Jun 23, 2025 | 133.50 | 134.00 | 131.50 | 134.00 | 134.00 | -0.74% | 1,436 |
| Jun 19, 2025 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.75% | 527 |
| Jun 18, 2025 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | -0.74% | 467 |
| Jun 17, 2025 | 131.50 | 135.00 | 131.50 | 135.00 | 135.00 | 2.27% | 5,381 |
| Jun 16, 2025 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | - | 579 |
| Jun 13, 2025 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 1,984 |
| Jun 12, 2025 | 131.00 | 132.00 | 129.50 | 130.00 | 130.00 | 0.39% | 132 |
| Jun 11, 2025 | 128.50 | 131.00 | 128.50 | 129.50 | 129.50 | 0.78% | 3,683 |
| Jun 10, 2025 | 121.50 | 134.00 | 121.50 | 128.50 | 128.50 | 5.33% | 28,080 |
| Jun 9, 2025 | 119.00 | 122.50 | 119.00 | 122.00 | 122.00 | 1.67% | 1,703 |
| Jun 5, 2025 | 121.50 | 123.50 | 120.00 | 120.00 | 120.00 | 0.84% | 3,819 |
| Jun 4, 2025 | 119.00 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 4,083 |
| Jun 3, 2025 | 117.50 | 119.50 | 117.50 | 118.50 | 118.50 | 0.85% | 1,535 |
| Jun 2, 2025 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | -0.84% | 71 |
| May 30, 2025 | 117.00 | 121.50 | 117.00 | 118.50 | 118.50 | - | 1,252 |
| May 28, 2025 | 118.00 | 121.50 | 118.00 | 118.50 | 118.50 | - | 116 |
| May 27, 2025 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | - | 297 |
| May 26, 2025 | 121.50 | 121.50 | 118.50 | 118.50 | 118.50 | 0.42% | 80 |
| May 23, 2025 | 121.50 | 121.50 | 117.00 | 118.00 | 118.00 | -2.07% | 5,156 |
| May 22, 2025 | 118.00 | 120.50 | 118.00 | 120.50 | 120.50 | 2.12% | 9,275 |
| May 21, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -1.67% | 102 |