Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 113.50
-1.00 (-0.87%)
Sep 25, 2026, 5:21 PM CET
Exsitec Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.43% | 4,121 |
| Sep 23, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,104 |
| Sep 22, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.43% | 11,490 |
| Sep 21, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,619 |
| Sep 18, 2026 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | -2.08% | 6,978 |
| Sep 17, 2026 | 121.50 | 121.50 | 118.00 | 120.00 | 120.00 | 1.69% | 3,170 |
| Sep 16, 2026 | 120.00 | 122.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,911 |
| Sep 15, 2026 | 121.50 | 122.50 | 118.00 | 120.00 | 120.00 | -2.44% | 4,179 |
| Sep 14, 2026 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 0.41% | 1,084 |
| Sep 11, 2026 | 124.50 | 125.50 | 122.00 | 122.50 | 122.50 | -0.81% | 27,355 |
| Sep 10, 2026 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | 0.41% | 401,605 |
| Sep 9, 2026 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -0.81% | 1,958 |
| Sep 8, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.40% | 790 |
| Sep 7, 2026 | 123.50 | 125.50 | 123.50 | 124.50 | 124.50 | 0.81% | 6,635 |
| Sep 4, 2026 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | -0.40% | 5,005 |
| Sep 3, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | 0.81% | 14,135 |
| Sep 2, 2026 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | 2.50% | 10,808 |
| Sep 1, 2026 | 118.50 | 123.00 | 118.50 | 120.00 | 120.00 | - | 18,285 |
| Aug 31, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 2.13% | 14,999 |
| Aug 28, 2026 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | 3.07% | 10,940 |
| Aug 27, 2026 | 112.00 | 116.00 | 108.50 | 114.00 | 114.00 | 1.79% | 19,143 |
| Aug 26, 2026 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | - | 3,943 |
| Aug 25, 2026 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | - | 4,501 |
| Aug 24, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | 0.45% | 2,220 |
| Aug 21, 2026 | 110.00 | 113.00 | 109.00 | 111.50 | 111.50 | 2.29% | 7,689 |
| Aug 20, 2026 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -0.91% | 1,035 |
| Aug 19, 2026 | 111.50 | 111.50 | 109.00 | 110.00 | 110.00 | 0.46% | 4,256 |
| Aug 18, 2026 | 109.00 | 111.00 | 108.00 | 109.50 | 109.50 | 0.92% | 8,277 |
| Aug 17, 2026 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | - | 3,328 |
| Aug 14, 2026 | 107.50 | 108.50 | 106.50 | 108.50 | 108.50 | 1.88% | 33,789 |
| Aug 13, 2026 | 107.50 | 107.50 | 105.50 | 106.50 | 106.50 | -0.93% | 4,714 |
| Aug 12, 2026 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 677 |
| Aug 11, 2026 | 108.00 | 108.50 | 106.00 | 107.50 | 107.50 | -0.92% | 5,342 |
| Aug 10, 2026 | 109.00 | 111.00 | 108.00 | 108.50 | 108.50 | -0.46% | 6,136 |
| Aug 7, 2026 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.35% | 9,082 |
| Aug 6, 2026 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.39% | 1,791 |
| Aug 5, 2026 | 108.00 | 109.50 | 107.00 | 108.00 | 108.00 | - | 4,637 |
| Aug 4, 2026 | 107.00 | 110.00 | 105.00 | 108.00 | 108.00 | 0.93% | 9,694 |
| Aug 3, 2026 | 103.50 | 110.00 | 103.50 | 107.00 | 107.00 | 2.88% | 2,232 |
| Jul 31, 2026 | 106.00 | 107.50 | 104.00 | 104.00 | 104.00 | -0.95% | 4,565 |
| Jul 30, 2026 | 106.00 | 106.50 | 104.50 | 105.00 | 105.00 | -1.41% | 2,387 |
| Jul 29, 2026 | 106.50 | 107.00 | 104.00 | 106.50 | 106.50 | 2.40% | 19,726 |
| Jul 28, 2026 | 103.50 | 104.00 | 103.00 | 104.00 | 104.00 | 0.48% | 5,847 |
| Jul 27, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | -1.43% | 6,397 |
| Jul 24, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 19,747 |
| Jul 23, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.48% | 71 |
| Jul 22, 2026 | 104.00 | 104.50 | 103.00 | 103.50 | 103.50 | -0.48% | 7,529 |
| Jul 21, 2026 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | - | 4,212 |
| Jul 20, 2026 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | 0.97% | 1,877 |
| Jul 17, 2026 | 104.00 | 105.00 | 102.50 | 103.00 | 103.00 | -0.96% | 7,661 |