Exsitec Holding AB (publ) (STO:EXS)
Sweden
· Delayed Price · Currency is SEK 158.00
+3.00 (1.94%)
At close: Dec 5, 2025
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 157.00 | 158.00 | 154.50 | 158.00 | - | 1.94% | 12,709 |
| Dec 4, 2025 | 155.00 | 157.50 | 154.00 | 155.00 | 155.00 | - | 2,209 |
| Dec 3, 2025 | 156.00 | 157.50 | 147.00 | 155.00 | 155.00 | 0.65% | 2,630 |
| Dec 2, 2025 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | - | 3,260 |
| Dec 1, 2025 | 145.50 | 154.00 | 145.50 | 154.00 | 154.00 | 2.67% | 4,559 |
| Nov 28, 2025 | 149.00 | 150.00 | 145.50 | 150.00 | 150.00 | 0.33% | 2,744 |
| Nov 27, 2025 | 150.50 | 151.00 | 148.50 | 149.50 | 149.50 | -0.66% | 3,148 |
| Nov 26, 2025 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 1.01% | 104 |
| Nov 25, 2025 | 148.50 | 152.00 | 148.50 | 149.00 | 149.00 | 0.34% | 547 |
| Nov 24, 2025 | 152.50 | 154.00 | 148.50 | 148.50 | 148.50 | -1.98% | 656 |
| Nov 21, 2025 | 148.50 | 152.50 | 148.00 | 151.50 | 151.50 | - | 924 |
| Nov 20, 2025 | 152.50 | 153.00 | 151.00 | 151.50 | 151.50 | -0.33% | 139 |
| Nov 19, 2025 | 153.00 | 153.00 | 148.50 | 152.00 | 152.00 | -0.65% | 914 |
| Nov 18, 2025 | 151.50 | 153.00 | 148.50 | 153.00 | 153.00 | 0.99% | 872 |
| Nov 17, 2025 | 150.00 | 152.00 | 149.00 | 151.50 | 151.50 | 1.34% | 387 |
| Nov 14, 2025 | 152.50 | 153.00 | 148.50 | 149.50 | 149.50 | -1.97% | 993 |
| Nov 13, 2025 | 149.50 | 152.50 | 147.00 | 152.50 | 152.50 | - | 2,045 |
| Nov 12, 2025 | 158.00 | 158.00 | 152.00 | 152.50 | 152.50 | -3.48% | 2,153 |
| Nov 11, 2025 | 158.50 | 159.00 | 153.00 | 158.00 | 158.00 | - | 1,144 |
| Nov 10, 2025 | 153.00 | 158.50 | 149.00 | 158.00 | 158.00 | 2.60% | 1,465 |
| Nov 7, 2025 | 153.00 | 154.50 | 151.50 | 154.00 | 154.00 | - | 1,357 |
| Nov 6, 2025 | 158.00 | 158.00 | 153.00 | 154.00 | 154.00 | -3.45% | 4,571 |
| Nov 5, 2025 | 151.50 | 159.50 | 151.00 | 159.50 | 159.50 | 1.92% | 2,672 |
| Nov 4, 2025 | 160.00 | 160.00 | 154.50 | 156.50 | 156.50 | -2.19% | 492 |
| Nov 3, 2025 | 160.50 | 163.50 | 160.00 | 160.00 | 160.00 | - | 710 |
| Oct 31, 2025 | 158.50 | 160.00 | 156.50 | 160.00 | 160.00 | 0.95% | 1,208 |
| Oct 30, 2025 | 158.00 | 159.00 | 155.50 | 158.50 | 158.50 | 0.63% | 877 |
| Oct 29, 2025 | 161.00 | 161.00 | 153.00 | 157.50 | 157.50 | -1.56% | 1,152 |
| Oct 28, 2025 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 0.95% | 1,330 |
| Oct 27, 2025 | 162.00 | 162.00 | 158.50 | 158.50 | 158.50 | -0.94% | 1,236 |
| Oct 24, 2025 | 158.00 | 162.50 | 154.50 | 160.00 | 160.00 | 2.56% | 15,115 |
| Oct 23, 2025 | 145.50 | 159.00 | 145.50 | 156.00 | 156.00 | 11.43% | 8,583 |
| Oct 22, 2025 | 136.50 | 141.00 | 136.50 | 140.00 | 140.00 | - | 7,181 |
| Oct 21, 2025 | 138.50 | 140.00 | 138.50 | 140.00 | 140.00 | 1.82% | 2,692 |
| Oct 20, 2025 | 135.50 | 138.00 | 135.50 | 137.50 | 137.50 | - | 276 |
| Oct 17, 2025 | 135.00 | 138.00 | 135.00 | 137.50 | 137.50 | - | 644 |
| Oct 16, 2025 | 134.00 | 137.50 | 134.00 | 137.50 | 137.50 | 1.48% | 338 |
| Oct 15, 2025 | 134.50 | 135.50 | 134.50 | 135.50 | 135.50 | - | 363 |
| Oct 14, 2025 | 137.00 | 137.50 | 135.00 | 135.50 | 135.50 | 0.37% | 1,132 |
| Oct 13, 2025 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.37% | 758 |
| Oct 10, 2025 | 134.50 | 136.00 | 134.50 | 135.50 | 135.50 | - | 294 |
| Oct 9, 2025 | 136.50 | 137.50 | 135.00 | 135.50 | 135.50 | -2.52% | 516 |
| Oct 8, 2025 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 3.35% | 50,348 |
| Oct 7, 2025 | 138.50 | 139.00 | 134.50 | 134.50 | 134.50 | -1.82% | 35,724 |
| Oct 6, 2025 | 139.00 | 139.00 | 136.50 | 137.00 | 137.00 | -3.18% | 1,490 |
| Oct 3, 2025 | 136.00 | 141.50 | 135.00 | 141.50 | 141.50 | 1.07% | 3,724 |
| Oct 2, 2025 | 139.00 | 140.00 | 136.00 | 140.00 | 140.00 | -1.06% | 3,686 |
| Oct 1, 2025 | 132.00 | 141.50 | 132.00 | 141.50 | 141.50 | 1.43% | 144 |
| Sep 30, 2025 | 137.00 | 140.00 | 136.50 | 139.50 | 139.50 | 3.72% | 707 |
| Sep 29, 2025 | 130.50 | 134.50 | 130.50 | 134.50 | 134.50 | 2.28% | 733 |
| Sep 26, 2025 | 135.50 | 135.50 | 131.50 | 131.50 | 131.50 | -2.95% | 22 |
| Sep 25, 2025 | 136.50 | 140.00 | 133.50 | 135.50 | 135.50 | 1.50% | 946 |
| Sep 24, 2025 | 136.00 | 136.00 | 132.50 | 133.50 | 133.50 | -1.11% | 316 |
| Sep 23, 2025 | 137.50 | 138.00 | 132.00 | 135.00 | 135.00 | -3.91% | 7,286 |
| Sep 22, 2025 | 141.00 | 141.00 | 140.50 | 140.50 | 140.50 | - | 49 |
| Sep 19, 2025 | 139.50 | 141.00 | 139.50 | 140.50 | 140.50 | 1.44% | 36 |
| Sep 18, 2025 | 142.00 | 142.00 | 138.50 | 138.50 | 138.50 | -2.81% | 227 |
| Sep 17, 2025 | 138.00 | 142.50 | 138.00 | 142.50 | 142.50 | 2.52% | 17 |
| Sep 16, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | -2.11% | 353 |
| Sep 15, 2025 | 145.00 | 146.00 | 139.00 | 142.00 | 142.00 | -2.07% | 567 |
| Sep 12, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 68 |
| Sep 11, 2025 | 144.50 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 404 |
| Sep 10, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -1.37% | 31 |
| Sep 9, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 452 |
| Sep 8, 2025 | 145.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.69% | 108 |
| Sep 5, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 1.05% | 598 |
| Sep 4, 2025 | 147.00 | 147.00 | 143.50 | 143.50 | 143.50 | -0.35% | 912 |
| Sep 3, 2025 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.35% | 1,044 |
| Sep 2, 2025 | 148.50 | 148.50 | 143.50 | 143.50 | 143.50 | -0.69% | 635 |
| Sep 1, 2025 | 142.50 | 147.50 | 142.50 | 144.50 | 144.50 | 0.35% | 419 |
| Aug 29, 2025 | 147.00 | 147.00 | 144.00 | 144.00 | 144.00 | 0.35% | 548 |
| Aug 28, 2025 | 145.00 | 149.50 | 143.50 | 143.50 | 143.50 | -0.35% | 1,360 |
| Aug 27, 2025 | 145.00 | 146.00 | 143.50 | 144.00 | 144.00 | -1.37% | 1,078 |
| Aug 26, 2025 | 142.50 | 146.00 | 142.50 | 146.00 | 146.00 | -0.34% | 50,506 |
| Aug 25, 2025 | 146.00 | 146.50 | 145.00 | 146.50 | 146.50 | -0.34% | 832 |
| Aug 22, 2025 | 144.50 | 148.00 | 143.50 | 147.00 | 147.00 | 3.52% | 26,843 |
| Aug 21, 2025 | 141.50 | 145.50 | 141.00 | 142.00 | 142.00 | -2.74% | 22,552 |
| Aug 20, 2025 | 144.00 | 146.00 | 142.50 | 146.00 | 146.00 | 2.10% | 3,382 |
| Aug 19, 2025 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 959 |
| Aug 18, 2025 | 143.50 | 144.00 | 143.50 | 144.00 | 144.00 | - | 390 |
| Aug 15, 2025 | 147.00 | 147.00 | 143.00 | 144.00 | 144.00 | 1.05% | 1,635 |
| Aug 14, 2025 | 144.00 | 145.00 | 141.50 | 142.50 | 142.50 | -0.35% | 615 |
| Aug 13, 2025 | 140.00 | 143.00 | 138.50 | 143.00 | 143.00 | 3.25% | 1,640 |
| Aug 12, 2025 | 137.00 | 138.50 | 137.00 | 138.50 | 138.50 | 1.09% | 1,663 |
| Aug 11, 2025 | 135.50 | 137.00 | 134.50 | 137.00 | 137.00 | 2.24% | 1,028 |
| Aug 8, 2025 | 134.00 | 136.00 | 134.00 | 134.00 | 134.00 | 0.37% | 1,277 |
| Aug 7, 2025 | 136.50 | 136.50 | 132.50 | 133.50 | 133.50 | -1.48% | 322 |
| Aug 6, 2025 | 136.50 | 137.00 | 132.50 | 135.50 | 135.50 | -0.37% | 1,935 |
| Aug 5, 2025 | 136.00 | 136.50 | 136.00 | 136.00 | 136.00 | - | 2,035 |
| Aug 4, 2025 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 4.21% | 2,785 |
| Aug 1, 2025 | 131.50 | 133.00 | 128.00 | 130.50 | 130.50 | -2.97% | 3,507 |
| Jul 31, 2025 | 129.50 | 135.00 | 127.50 | 134.50 | 134.50 | -0.74% | 648 |
| Jul 30, 2025 | 134.50 | 135.50 | 130.00 | 135.50 | 135.50 | 1.50% | 5,290 |
| Jul 29, 2025 | 136.00 | 136.00 | 133.00 | 133.50 | 133.50 | -1.48% | 727 |
| Jul 28, 2025 | 135.50 | 136.00 | 135.00 | 135.50 | 135.50 | 0.37% | 2,728 |
| Jul 25, 2025 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.74% | 550 |
| Jul 24, 2025 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -0.73% | 3,747 |
| Jul 23, 2025 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.86% | 506 |
| Jul 22, 2025 | 134.50 | 138.00 | 134.50 | 134.50 | 134.50 | -0.37% | 1,779 |
| Jul 21, 2025 | 136.00 | 137.50 | 135.00 | 135.00 | 135.00 | -0.37% | 475 |