Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 108.50
+2.00 (1.88%)
Aug 14, 2026, 3:41 PM CET
Exsitec Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 1,697 |
| Jul 15, 2026 | 103.50 | 105.50 | 103.50 | 104.00 | 104.00 | 0.97% | 2,255 |
| Jul 14, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 2,727 |
| Jul 13, 2026 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 1,025 |
| Jul 10, 2026 | 105.50 | 107.00 | 102.50 | 104.00 | 104.00 | 2.46% | 35,082 |
| Jul 9, 2026 | 100.00 | 103.00 | 100.00 | 101.50 | 101.50 | 0.50% | 4,744 |
| Jul 8, 2026 | 102.00 | 102.50 | 100.00 | 101.00 | 101.00 | - | 6,219 |
| Jul 7, 2026 | 101.50 | 103.00 | 100.50 | 101.00 | 101.00 | -1.46% | 5,827 |
| Jul 6, 2026 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | 2.50% | 2,979 |
| Jul 3, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.50% | 16,725 |
| Jul 2, 2026 | 99.40 | 102.50 | 99.40 | 100.50 | 100.50 | -0.99% | 6,103 |
| Jul 1, 2026 | 101.50 | 102.00 | 98.20 | 101.50 | 101.50 | -0.49% | 6,993 |
| Jun 30, 2026 | 101.00 | 102.00 | 99.80 | 102.00 | 102.00 | 0.99% | 998 |
| Jun 29, 2026 | 101.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 8,683 |
| Jun 26, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 1,745 |
| Jun 25, 2026 | 103.00 | 103.50 | 100.00 | 100.00 | 100.00 | -2.91% | 34,767 |
| Jun 24, 2026 | 103.50 | 103.50 | 102.00 | 103.00 | 103.00 | -0.48% | 2,520 |
| Jun 23, 2026 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 486 |
| Jun 22, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -2.39% | 1,401 |
| Jun 18, 2026 | 104.00 | 104.50 | 103.50 | 104.50 | 104.50 | 0.97% | 5,209 |
| Jun 17, 2026 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | - | 5,342 |
| Jun 16, 2026 | 103.00 | 104.50 | 103.00 | 103.50 | 103.50 | 0.49% | 2,387 |
| Jun 15, 2026 | 103.50 | 104.50 | 103.00 | 103.00 | 103.00 | - | 2,054 |
| Jun 12, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 1,429 |
| Jun 11, 2026 | 104.00 | 104.50 | 103.00 | 103.00 | 103.00 | -0.96% | 3,858 |
| Jun 10, 2026 | 105.00 | 105.50 | 103.00 | 104.00 | 104.00 | -0.48% | 8,783 |
| Jun 9, 2026 | 102.00 | 105.50 | 102.00 | 104.50 | 104.50 | 1.46% | 10,782 |
| Jun 8, 2026 | 102.50 | 104.50 | 102.50 | 103.00 | 103.00 | 0.98% | 1,940 |
| Jun 5, 2026 | 103.50 | 105.50 | 100.50 | 102.00 | 102.00 | -0.97% | 25,763 |