Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.43	0.46	0.43	0.46	0.46	-2.53%	25,848
Sep 4, 2025	0.47	0.47	0.47	0.47	0.47	10.75%	7,000
Sep 1, 2025	0.43	0.45	0.43	0.43	0.43	-1.83%	27,725
Aug 29, 2025	0.43	0.44	0.43	0.44	0.44	-6.44%	32,000
Aug 28, 2025	0.42	0.47	0.42	0.47	0.47	15.35%	22,350
Aug 27, 2025	0.45	0.45	0.40	0.40	0.40	-15.83%	3,590
Aug 25, 2025	0.38	0.48	0.38	0.48	0.48	0.42%	9,944
Aug 20, 2025	0.48	0.48	0.48	0.48	0.48	19.50%	16
Aug 19, 2025	0.49	0.49	0.39	0.40	0.40	-19.68%	10,828
Aug 18, 2025	0.38	0.50	0.38	0.50	0.50	23.88%	10,832
Aug 15, 2025	0.48	0.48	0.40	0.40	0.40	-16.94%	18,076
Aug 14, 2025	0.49	0.49	0.39	0.48	0.48	-1.22%	8,729
Aug 12, 2025	0.43	0.50	0.43	0.49	0.49	13.95%	27,600
Aug 11, 2025	0.43	0.43	0.43	0.43	0.43	-	23,150
Aug 8, 2025	0.37	0.43	0.37	0.43	0.43	12.57%	11,912
Aug 5, 2025	0.38	0.38	0.38	0.38	0.38	0.53%	9,424
Aug 4, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	2,000
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-13.55%	10,986
Jul 29, 2025	0.36	0.43	0.36	0.43	0.43	-0.47%	6,922
Jul 24, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	568
Jul 22, 2025	0.42	0.42	0.37	0.42	0.42	-0.47%	35,267
Jul 21, 2025	0.38	0.42	0.32	0.42	0.42	1.44%	101,000
Jul 17, 2025	0.39	0.42	0.39	0.42	0.42	0.48%	4,001
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	-	1
Jul 15, 2025	0.41	0.41	0.41	0.41	0.41	8.95%	1,000
Jul 14, 2025	0.38	0.38	0.38	0.38	0.38	-9.95%	1,995
Jul 11, 2025	0.43	0.43	0.42	0.42	0.42	-	750
Jul 10, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	1,750
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	12.63%	1,100
Jul 7, 2025	0.38	0.44	0.34	0.38	0.38	-1.04%	13,574
Jul 4, 2025	0.38	0.38	0.38	0.38	0.38	1.05%	450
Jul 3, 2025	0.33	0.38	0.33	0.38	0.38	-	143,017
Jul 1, 2025	0.38	0.38	0.38	0.38	0.38	12.43%	12,000
Jun 30, 2025	0.33	0.34	0.33	0.34	0.34	-6.11%	12,600
Jun 27, 2025	0.37	0.37	0.36	0.36	0.36	-10.89%	34,200
Jun 19, 2025	0.41	0.41	0.40	0.40	0.40	11.60%	10,925
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-3.72%	10,186
Jun 13, 2025	0.36	0.42	0.36	0.38	0.38	-8.74%	24,915
Jun 12, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	7,281
Jun 9, 2025	0.42	0.43	0.35	0.41	0.41	-0.49%	139,940
Jun 5, 2025	0.42	0.42	0.37	0.41	0.41	-1.44%	39,288
Jun 4, 2025	0.41	0.42	0.41	0.42	0.42	15.47%	3,000
Jun 3, 2025	0.38	0.38	0.36	0.36	0.36	-17.35%	33,353
Jun 2, 2025	0.44	0.44	0.44	0.44	0.44	14.66%	400
May 30, 2025	0.38	0.38	0.38	0.38	0.38	-12.39%	8,000
May 28, 2025	0.44	0.44	0.44	0.44	0.44	9.00%	3,061
May 27, 2025	0.37	0.45	0.37	0.40	0.40	-13.04%	16,572
May 21, 2025	0.37	0.46	0.37	0.46	0.46	-2.95%	2,300
May 20, 2025	0.47	0.47	0.47	0.47	0.47	5.80%	10,000
May 19, 2025	0.40	0.45	0.40	0.45	0.45	-2.18%	5,000