Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.31	0.39	0.31	0.39	0.39	6.04%	65,000
Mar 31, 2026	0.27	0.36	0.27	0.36	0.36	6.43%	5,000
Mar 30, 2026	0.27	0.34	0.27	0.34	0.34	14.00%	11,705
Mar 27, 2026	0.28	0.31	0.28	0.30	0.30	-11.24%	19,005
Mar 25, 2026	0.34	0.34	0.34	0.34	0.34	12.67%	10,000
Mar 24, 2026	0.29	0.30	0.29	0.30	0.30	2.04%	100,000
Mar 23, 2026	0.26	0.29	0.25	0.29	0.29	-	209,446
Mar 13, 2026	0.27	0.29	0.27	0.29	0.29	8.89%	7,000
Mar 12, 2026	0.27	0.27	0.27	0.27	0.27	-9.40%	10,000
Mar 11, 2026	0.30	0.30	0.30	0.30	0.30	-5.10%	10,000
Mar 6, 2026	0.32	0.32	0.31	0.31	0.31	3.97%	7,800
Mar 5, 2026	0.31	0.32	0.26	0.30	0.30	-2.58%	13,500
Mar 4, 2026	0.25	0.31	0.25	0.31	0.31	-3.13%	7,949
Feb 27, 2026	0.32	0.32	0.32	0.32	0.32	11.11%	1,000
Feb 26, 2026	0.25	0.33	0.25	0.29	0.29	20.00%	44,144
Feb 25, 2026	0.24	0.24	0.24	0.24	0.24	-20.00%	601
Feb 23, 2026	0.30	0.30	0.30	0.30	0.30	-9.64%	10,618
Feb 20, 2026	0.29	0.33	0.29	0.33	0.33	20.29%	12,000
Feb 18, 2026	0.24	0.28	0.24	0.28	0.28	-3.50%	12,201
Feb 16, 2026	0.26	0.29	0.23	0.29	0.29	2.88%	56,167
Feb 13, 2026	0.26	0.28	0.26	0.28	0.28	6.92%	98,738
Feb 12, 2026	0.32	0.32	0.26	0.26	0.26	-13.33%	10,349
Feb 11, 2026	0.30	0.30	0.30	0.30	0.30	2.74%	54,697
Feb 10, 2026	0.25	0.30	0.25	0.29	0.29	-8.18%	97,669
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	6.00%	2,000
Feb 6, 2026	0.29	0.30	0.29	0.30	0.30	-13.79%	100,000
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