Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	0.30	0.35	0.30	0.35	0.35	15.23%	12,000
Feb 3, 2026	0.36	0.36	0.30	0.30	0.30	-4.43%	6,445
Jan 30, 2026	0.30	0.32	0.29	0.32	0.32	4.64%	110,664
Jan 28, 2026	0.30	0.30	0.30	0.30	0.30	0.67%	901
Jan 27, 2026	0.35	0.35	0.29	0.30	0.30	-25.37%	147,387
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	202
Jan 20, 2026	0.37	0.40	0.37	0.40	0.40	9.78%	29,000
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-13.62%	3,090
Jan 15, 2026	0.43	0.43	0.43	0.43	0.43	-	2
Jan 14, 2026	0.43	0.43	0.43	0.43	0.43	0.47%	52
Jan 13, 2026	0.39	0.42	0.39	0.42	0.42	11.58%	6,000
Jan 12, 2026	0.36	0.39	0.36	0.38	0.38	-11.21%	20,679
Jan 2, 2026	0.41	0.43	0.41	0.43	0.43	4.90%	3,000
Dec 30, 2025	0.39	0.43	0.39	0.41	0.41	3.55%	14,700
Dec 29, 2025	0.34	0.39	0.34	0.39	0.39	-	881
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	7.07%	2,619
Dec 19, 2025	0.37	0.37	0.37	0.37	0.37	0.55%	9,783
Dec 18, 2025	0.37	0.37	0.37	0.37	0.37	1.10%	9,836
Dec 17, 2025	0.36	0.36	0.36	0.36	0.36	-	5,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	-8.12%	63
Dec 12, 2025	0.34	0.39	0.34	0.39	0.39	1.03%	27,486
Dec 11, 2025	0.39	0.39	0.39	0.39	0.39	-	285
Dec 10, 2025	0.34	0.39	0.34	0.39	0.39	14.71%	4,081
Dec 9, 2025	0.37	0.37	0.32	0.34	0.34	-12.37%	57,227
Dec 8, 2025	0.39	0.39	0.39	0.39	0.39	-0.51%	23,000
Dec 5, 2025	0.37	0.39	0.36	0.39	0.39	5.41%	61,754
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