Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	26
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-23.86%	3,001
Apr 21, 2026	0.37	0.39	0.37	0.39	0.39	5.91%	6,000
Apr 20, 2026	0.30	0.37	0.30	0.37	0.37	0.54%	7,500
Apr 17, 2026	0.30	0.37	0.30	0.37	0.37	27.59%	149,000
Apr 16, 2026	0.32	0.37	0.29	0.29	0.29	-12.65%	5,546
Apr 15, 2026	0.28	0.33	0.28	0.33	0.33	17.73%	27,000
Apr 13, 2026	0.28	0.28	0.28	0.28	0.28	-25.79%	1,250
Apr 8, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	1,250
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