Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 112.00
-3.00 (-2.61%)
May 25, 2026, 5:16 PM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 114.50 | 114.50 | 113.00 | 114.00 | - | -0.87% | 455 |
| May 22, 2026 | 112.00 | 119.00 | 112.00 | 115.00 | 115.00 | 5.02% | 21,383 |
| May 21, 2026 | 110.00 | 112.00 | 109.50 | 109.50 | 109.50 | - | 6,522 |
| May 20, 2026 | 97.40 | 112.00 | 97.20 | 109.50 | 109.50 | 13.12% | 46,852 |
| May 19, 2026 | 97.80 | 98.40 | 96.80 | 96.80 | 96.80 | -0.62% | 23,688 |
| May 18, 2026 | 99.60 | 99.60 | 97.00 | 97.40 | 97.40 | 0.41% | 30,200 |
| May 15, 2026 | 99.60 | 99.80 | 96.20 | 97.00 | 97.00 | -1.62% | 55,110 |
| May 13, 2026 | 100.50 | 100.50 | 98.60 | 98.60 | 98.60 | -1.20% | 7,033 |
| May 12, 2026 | 104.00 | 104.00 | 99.60 | 99.80 | 99.80 | -4.04% | 12,770 |
| May 11, 2026 | 104.50 | 109.00 | 104.00 | 104.00 | 104.00 | 1.46% | 6,972 |
| May 8, 2026 | 105.50 | 105.50 | 102.50 | 102.50 | 102.50 | -2.84% | 3,930 |
| May 7, 2026 | 106.00 | 108.50 | 104.00 | 105.50 | 105.50 | -1.40% | 12,612 |
| May 6, 2026 | 113.50 | 113.50 | 107.00 | 107.00 | 107.00 | -3.17% | 7,887 |
| May 5, 2026 | 118.50 | 118.50 | 110.50 | 110.50 | 110.50 | -2.64% | 790 |
| May 4, 2026 | 115.00 | 115.00 | 111.00 | 113.50 | 113.50 | 0.44% | 1,440 |
| Apr 30, 2026 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 1.25% | 1,528 |
| Apr 29, 2026 | 113.50 | 116.50 | 112.50 | 113.50 | 111.60 | -0.44% | 1,481 |
| Apr 28, 2026 | 115.50 | 116.00 | 114.00 | 114.00 | 112.09 | -1.30% | 2,273 |
| Apr 27, 2026 | 112.00 | 115.50 | 112.00 | 115.50 | 113.57 | 1.76% | 2,736 |
| Apr 24, 2026 | 115.00 | 115.50 | 113.50 | 113.50 | 111.60 | 1.34% | 478 |
| Apr 23, 2026 | 113.50 | 116.00 | 111.50 | 112.00 | 110.13 | -1.75% | 2,556 |
| Apr 22, 2026 | 109.00 | 117.50 | 109.00 | 114.00 | 112.09 | 4.59% | 8,763 |
| Apr 21, 2026 | 110.00 | 110.00 | 108.50 | 109.00 | 107.18 | -0.91% | 1,672 |
| Apr 20, 2026 | 110.00 | 110.50 | 109.50 | 110.00 | 108.16 | -0.45% | 3,759 |
| Apr 17, 2026 | 111.50 | 112.50 | 110.00 | 110.50 | 108.65 | - | 6,362 |
| Apr 16, 2026 | 111.00 | 111.00 | 109.00 | 110.50 | 108.65 | 0.45% | 32,684 |
| Apr 15, 2026 | 112.00 | 113.00 | 110.00 | 110.00 | 108.16 | - | 3,471 |
| Apr 14, 2026 | 108.00 | 112.00 | 108.00 | 110.00 | 108.16 | -0.90% | 4,846 |
| Apr 13, 2026 | 110.50 | 111.50 | 108.00 | 111.00 | 109.14 | 1.83% | 613 |
| Apr 10, 2026 | 107.50 | 109.00 | 105.50 | 109.00 | 107.18 | 1.87% | 2,864 |
| Apr 9, 2026 | 106.50 | 108.50 | 106.00 | 107.00 | 105.21 | 0.94% | 2,863 |
| Apr 8, 2026 | 108.50 | 108.50 | 106.00 | 106.00 | 104.23 | 1.92% | 1,518 |
| Apr 7, 2026 | 107.50 | 108.50 | 104.00 | 104.00 | 102.26 | -0.48% | 7,064 |
| Apr 2, 2026 | 109.00 | 109.00 | 104.50 | 104.50 | 102.75 | -4.13% | 770 |
| Apr 1, 2026 | 108.00 | 111.50 | 107.50 | 109.00 | 107.18 | 2.35% | 2,910 |
| Mar 31, 2026 | 104.50 | 107.00 | 104.50 | 106.50 | 104.72 | 1.91% | 1,754 |
| Mar 30, 2026 | 107.50 | 108.00 | 104.50 | 104.50 | 102.75 | -1.88% | 238 |
| Mar 27, 2026 | 109.00 | 109.00 | 105.50 | 106.50 | 104.72 | -1.39% | 5,032 |
| Mar 26, 2026 | 108.50 | 109.00 | 102.00 | 108.00 | 106.19 | 0.93% | 3,048 |
| Mar 25, 2026 | 109.50 | 109.50 | 105.50 | 107.00 | 105.21 | -0.47% | 169 |
| Mar 24, 2026 | 109.50 | 109.50 | 107.50 | 107.50 | 105.70 | -0.92% | 31 |
| Mar 23, 2026 | 107.50 | 108.50 | 103.50 | 108.50 | 106.68 | - | 2,065 |
| Mar 20, 2026 | 110.50 | 110.50 | 108.00 | 108.50 | 106.68 | -2.69% | 7,463 |
| Mar 19, 2026 | 110.50 | 112.50 | 107.50 | 111.50 | 109.63 | 2.29% | 10,617 |
| Mar 18, 2026 | 110.00 | 111.50 | 108.50 | 109.00 | 107.18 | -0.91% | 155 |
| Mar 17, 2026 | 111.50 | 111.50 | 110.00 | 110.00 | 108.16 | -0.90% | 2,351 |
| Mar 16, 2026 | 109.50 | 111.00 | 109.50 | 111.00 | 109.14 | 1.83% | 1,186 |
| Mar 13, 2026 | 115.50 | 115.50 | 107.50 | 109.00 | 107.18 | -1.80% | 1,458 |
| Mar 12, 2026 | 111.00 | 112.50 | 106.50 | 111.00 | 109.14 | - | 2,178 |
| Mar 11, 2026 | 111.00 | 113.50 | 111.00 | 111.00 | 109.14 | - | 11,416 |