Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.40	0.40	0.37	0.37	0.37	-	59,232
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	-	25,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	0.54%	418
Dec 1, 2025	0.38	0.40	0.37	0.37	0.37	-8.00%	136,165
Nov 27, 2025	0.38	0.40	0.37	0.40	0.40	0.50%	65,297
Nov 25, 2025	0.39	0.40	0.39	0.40	0.40	4.74%	12,000
Nov 21, 2025	0.37	0.41	0.37	0.38	0.38	-2.56%	34,315
Nov 20, 2025	0.41	0.47	0.37	0.39	0.39	-4.88%	39,489
Nov 19, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	6,184
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	300
Nov 14, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	63,324
Nov 13, 2025	0.42	0.44	0.42	0.42	0.42	-1.89%	115,000
Nov 12, 2025	0.41	0.49	0.41	0.42	0.42	-7.02%	55,000
Nov 11, 2025	0.43	0.46	0.42	0.46	0.46	-6.94%	60,500
Nov 10, 2025	0.41	0.49	0.41	0.49	0.49	9.37%	33,580
Nov 7, 2025	0.43	0.52	0.42	0.45	0.45	11.44%	149,849
Nov 6, 2025	0.43	0.43	0.40	0.40	0.40	-	30,300
Nov 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.95%	4,636
Nov 4, 2025	0.41	0.41	0.41	0.41	0.41	-8.07%	57,000
Oct 29, 2025	0.44	0.45	0.40	0.45	0.45	0.45%	38,639
Oct 28, 2025	0.41	0.44	0.40	0.44	0.44	8.29%	43,960
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	-9.29%	7,780
Oct 24, 2025	0.42	0.45	0.42	0.45	0.45	-1.31%	43,653
Oct 23, 2025	0.46	0.46	0.46	0.46	0.46	-2.14%	2,183
Oct 21, 2025	0.47	0.47	0.47	0.47	0.47	6.36%	100
Oct 20, 2025	0.47	0.47	0.44	0.44	0.44	-7.17%	39,942
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	-0.84%	50
Oct 14, 2025	0.39	0.48	0.39	0.48	0.48	-1.65%	34,901
Oct 13, 2025	0.49	0.49	0.49	0.49	0.49	10.96%	10,288
Oct 10, 2025	0.43	0.44	0.41	0.44	0.44	1.86%	106,849
Oct 9, 2025	0.43	0.43	0.43	0.43	0.43	-8.12%	34,545
Oct 8, 2025	0.43	0.47	0.43	0.47	0.47	6.36%	28,200
Oct 7, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	35,000
Oct 6, 2025	0.45	0.45	0.41	0.43	0.43	-6.93%	153,544
Oct 3, 2025	0.49	0.49	0.41	0.46	0.46	-4.94%	102,102
Oct 2, 2025	0.44	0.50	0.41	0.49	0.49	13.02%	72,780
Oct 1, 2025	0.39	0.43	0.39	0.43	0.43	-1.83%	10,000
Sep 30, 2025	0.44	0.44	0.44	0.44	0.44	7.35%	5,932
Sep 24, 2025	0.41	0.41	0.41	0.41	0.41	-0.49%	10,000
Sep 23, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	47,000
Sep 22, 2025	0.41	0.41	0.41	0.41	0.41	2.00%	4,901
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	3.63%	10,000
Sep 18, 2025	0.39	0.39	0.39	0.39	0.39	1.58%	33,468
Sep 17, 2025	0.39	0.42	0.38	0.38	0.38	-2.06%	37,600
Sep 16, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	20,000
Sep 15, 2025	0.39	0.39	0.39	0.39	0.39	0.52%	9,000
Sep 12, 2025	0.39	0.39	0.39	0.39	0.39	-5.83%	11,340
Sep 10, 2025	0.41	0.41	0.41	0.41	0.41	8.99%	10,000
Sep 9, 2025	0.42	0.42	0.38	0.38	0.38	-10.85%	244,585
Sep 8, 2025	0.43	0.43	0.42	0.42	0.42	-8.23%	12,914