Exalt AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.26	0.26	0.26	0.26	0.26	1.56%	500
Aug 31, 2026	0.22	0.26	0.22	0.26	0.26	9.40%	976
Aug 28, 2026	0.23	0.25	0.23	0.23	0.23	-19.86%	89,240
Aug 27, 2026	0.29	0.29	0.29	0.29	0.29	-1.35%	1,700
Aug 26, 2026	0.29	0.30	0.29	0.30	0.30	8.82%	6,700
Aug 25, 2026	0.20	0.30	0.20	0.27	0.27	18.26%	331,473
Aug 24, 2026	0.25	0.25	0.22	0.23	0.23	-7.26%	25,667
Aug 21, 2026	0.27	0.27	0.22	0.25	0.25	-23.46%	186,836
Aug 20, 2026	0.28	0.32	0.28	0.32	0.32	-1.82%	4,195
Aug 19, 2026	0.33	0.33	0.33	0.33	0.33	17.86%	7,346
Aug 18, 2026	0.28	0.33	0.28	0.28	0.28	-16.17%	4,755
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.18%	1,497
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	6.96%	1,000
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	0.64%	1,000
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