Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 123.50
-0.50 (-0.40%)
Sep 4, 2026, 5:29 PM CET
Exsitec Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |