Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.34	0.34	0.28	0.31	0.31	13.77%	5,946
Aug 5, 2026	0.28	0.28	0.28	0.28	0.28	-17.37%	27,697
Aug 3, 2026	0.33	0.33	0.33	0.33	0.33	-	250
Jul 30, 2026	0.33	0.33	0.33	0.33	0.33	5.70%	2,000
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	16.18%	1,423
Jul 28, 2026	0.33	0.33	0.27	0.27	0.27	0.74%	18,800
Jul 27, 2026	0.33	0.33	0.27	0.27	0.27	-0.74%	63,000
Jul 23, 2026	0.27	0.27	0.27	0.27	0.27	-19.05%	1,000
Jul 17, 2026	0.27	0.34	0.27	0.34	0.34	1.20%	17,000
Jul 14, 2026	0.33	0.33	0.30	0.33	0.33	5.73%	11,000
Jul 10, 2026	0.31	0.31	0.31	0.31	0.31	-	971
Jul 9, 2026	0.30	0.31	0.30	0.31	0.31	5.37%	3,000
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-1.97%	400
Jul 6, 2026	0.30	0.30	0.30	0.30	0.30	3.40%	100
Jul 3, 2026	0.27	0.29	0.27	0.29	0.29	-3.29%	8,000
Jul 2, 2026	0.29	0.30	0.29	0.30	0.30	-0.65%	30,458
Jul 1, 2026	0.34	0.34	0.26	0.31	0.31	15.91%	4,711
Jun 30, 2026	0.26	0.26	0.26	0.26	0.26	-20.48%	154
Jun 29, 2026	0.35	0.35	0.25	0.33	0.33	11.41%	9,093
Jun 25, 2026	0.29	0.30	0.29	0.30	0.30	4.20%	8,126
Jun 24, 2026	0.26	0.34	0.26	0.29	0.29	-4.67%	219,007
Jun 23, 2026	0.35	0.35	0.30	0.30	0.30	-4.46%	39,000
Jun 18, 2026	0.32	0.32	0.26	0.31	0.31	20.77%	29,142
Jun 17, 2026	0.26	0.26	0.26	0.26	0.26	-26.14%	1,000
Jun 12, 2026	0.26	0.35	0.26	0.35	0.35	38.58%	4,668
Jun 11, 2026	0.36	0.36	0.25	0.25	0.25	-14.19%	3,100
Jun 10, 2026	0.29	0.30	0.24	0.30	0.30	9.63%	46,430
Jun 9, 2026	0.30	0.30	0.25	0.27	0.27	3.05%	149,044
Jun 8, 2026	0.26	0.26	0.26	0.26	0.26	-28.80%	1,432
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	27.78%	5,000
Jun 4, 2026	0.29	0.29	0.29	0.29	0.29	-10.56%	2,000
Jun 3, 2026	0.30	0.32	0.30	0.32	0.32	-12.97%	117,570
Jun 2, 2026	0.37	0.37	0.37	0.37	0.37	16.35%	3,400
Jun 1, 2026	0.27	0.35	0.27	0.32	0.32	6.71%	124,506
May 29, 2026	0.32	0.32	0.27	0.30	0.30	10.37%	16,602
May 28, 2026	0.27	0.27	0.27	0.27	0.27	-13.46%	690
May 27, 2026	0.29	0.31	0.27	0.31	0.31	7.59%	57,768
May 26, 2026	0.28	0.29	0.23	0.29	0.29	3.57%	5,778
May 25, 2026	0.28	0.28	0.28	0.28	0.28	-11.95%	41,334
May 22, 2026	0.32	0.32	0.32	0.32	0.32	-0.63%	700
May 20, 2026	0.31	0.34	0.31	0.32	0.32	3.23%	10,429
May 19, 2026	0.29	0.32	0.27	0.31	0.31	-13.41%	17,033
May 12, 2026	0.36	0.36	0.36	0.36	0.36	10.49%	1,000
May 11, 2026	0.31	0.32	0.30	0.32	0.32	5.19%	17,516
May 8, 2026	0.38	0.38	0.31	0.31	0.31	-20.21%	170,418
May 7, 2026	0.31	0.39	0.31	0.39	0.39	0.52%	5,202
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-1.54%	4,115
May 4, 2026	0.30	0.39	0.30	0.39	0.39	0.52%	3,168
Apr 27, 2026	0.39	0.39	0.31	0.39	0.39	16.87%	5,500
Apr 24, 2026	0.33	0.33	0.33	0.33	0.33	7.10%	20,000