Exsitec Holding AB (publ) (STO:EXS)
Sweden · Delayed Price · Currency is SEK 103.00
+3.00 (3.00%)
Jul 6, 2026, 1:39 PM CET
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | - | -0.50% | 9,854 |
| 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 |
| Jun 4, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 1,691 |
| Jun 3, 2026 | 105.50 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 10,190 |
| Jun 2, 2026 | 106.00 | 106.50 | 103.50 | 104.50 | 104.50 | -0.95% | 20,394 |
| Jun 1, 2026 | 113.00 | 113.00 | 105.50 | 105.50 | 105.50 | -7.05% | 23,020 |
| May 29, 2026 | 114.50 | 114.50 | 112.00 | 113.50 | 113.50 | 0.44% | 5,420 |
| May 28, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.44% | 2,014 |
| May 27, 2026 | 112.50 | 113.50 | 111.50 | 113.50 | 113.50 | 1.79% | 13,867 |
| May 26, 2026 | 111.00 | 113.00 | 110.50 | 111.50 | 111.50 | -0.45% | 3,802 |
| May 25, 2026 | 114.50 | 116.50 | 111.50 | 112.00 | 112.00 | -2.61% | 5,873 |
| 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 |