Exsitec Holding AB (publ) (STO:EXS)
Sweden
· Delayed Price · Currency is SEK 113.50
+1.00 (0.89%)
At close: Mar 6, 2026
Exsitec Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.00 | 114.00 | 111.00 | 113.50 | 113.50 | 0.89% | 4,498 |
| Mar 5, 2026 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | -0.44% | 1,042 |
| Mar 4, 2026 | 113.50 | 113.50 | 111.50 | 113.00 | 113.00 | -0.88% | 5,225 |
| Mar 3, 2026 | 118.00 | 118.00 | 113.50 | 114.00 | 114.00 | -2.98% | 2,335 |
| Mar 2, 2026 | 118.00 | 120.00 | 116.50 | 117.50 | 117.50 | -2.08% | 2,087 |
| Feb 27, 2026 | 121.50 | 121.50 | 118.00 | 120.00 | 120.00 | -0.41% | 2,446 |
| Feb 26, 2026 | 122.00 | 122.00 | 119.00 | 120.50 | 120.50 | -1.23% | 1,864 |
| Feb 25, 2026 | 117.50 | 122.50 | 117.00 | 122.00 | 122.00 | 4.27% | 4,885 |
| Feb 24, 2026 | 119.00 | 119.50 | 117.00 | 117.00 | 117.00 | -3.70% | 5,009 |
| Feb 23, 2026 | 121.50 | 121.50 | 119.00 | 121.50 | 121.50 | 2.97% | 2,491 |
| Feb 20, 2026 | 119.00 | 122.00 | 117.50 | 118.00 | 118.00 | -4.07% | 3,378 |
| Feb 19, 2026 | 122.00 | 123.00 | 120.50 | 123.00 | 123.00 | 1.23% | 1,467 |
| Feb 18, 2026 | 121.00 | 121.50 | 116.50 | 121.50 | 121.50 | 1.25% | 4,979 |
| Feb 17, 2026 | 119.00 | 121.00 | 118.50 | 120.00 | 120.00 | -0.41% | 4,811 |
| Feb 16, 2026 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | -0.82% | 2,701 |
| Feb 13, 2026 | 120.50 | 125.00 | 118.50 | 121.50 | 121.50 | 0.41% | 3,548 |
| Feb 12, 2026 | 123.00 | 124.50 | 121.00 | 121.00 | 121.00 | -1.22% | 12,904 |
| Feb 11, 2026 | 126.50 | 126.50 | 121.50 | 122.50 | 122.50 | -2.78% | 4,888 |
| Feb 10, 2026 | 131.00 | 131.00 | 123.50 | 126.00 | 126.00 | -3.08% | 5,747 |
| Feb 9, 2026 | 130.50 | 131.00 | 129.00 | 130.00 | 130.00 | -0.38% | 5,746 |
| Feb 6, 2026 | 129.00 | 131.00 | 125.00 | 130.50 | 130.50 | 1.16% | 31,183 |
| Feb 5, 2026 | 131.00 | 131.00 | 127.00 | 129.00 | 129.00 | -0.77% | 1,050 |
| Feb 4, 2026 | 127.50 | 132.50 | 127.00 | 130.00 | 130.00 | 2.36% | 9,489 |
| Feb 3, 2026 | 149.50 | 149.50 | 126.00 | 127.00 | 127.00 | -12.71% | 34,806 |
| Feb 2, 2026 | 138.50 | 147.50 | 138.00 | 145.50 | 145.50 | 3.93% | 3,829 |
| Jan 30, 2026 | 139.50 | 142.00 | 139.00 | 140.00 | 140.00 | - | 698 |
| Jan 29, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 331 |
| Jan 28, 2026 | 139.50 | 142.00 | 139.50 | 140.00 | 140.00 | - | 5,886 |
| Jan 27, 2026 | 143.50 | 144.00 | 138.00 | 140.00 | 140.00 | -1.41% | 8,198 |
| Jan 26, 2026 | 142.00 | 142.50 | 140.50 | 142.00 | 142.00 | -1.05% | 51,099 |
| Jan 23, 2026 | 145.50 | 145.50 | 140.50 | 143.50 | 143.50 | -0.35% | 3,333 |
| Jan 22, 2026 | 140.50 | 146.50 | 140.50 | 144.00 | 144.00 | 2.49% | 3,240 |
| Jan 21, 2026 | 143.00 | 144.00 | 140.50 | 140.50 | 140.50 | -1.06% | 2,070 |
| Jan 20, 2026 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | -2.07% | 2,547 |
| Jan 19, 2026 | 145.00 | 146.00 | 143.50 | 145.00 | 145.00 | -0.68% | 2,999 |
| Jan 16, 2026 | 143.50 | 146.00 | 143.50 | 146.00 | 146.00 | 0.34% | 2,158 |
| Jan 15, 2026 | 147.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.02% | 428 |
| Jan 14, 2026 | 148.00 | 150.00 | 144.50 | 147.00 | 147.00 | -1.01% | 6,483 |
| Jan 13, 2026 | 152.50 | 152.50 | 147.00 | 148.50 | 148.50 | -3.57% | 32,532 |
| Jan 12, 2026 | 153.00 | 154.00 | 152.50 | 154.00 | 154.00 | -0.65% | 1,850 |
| Jan 9, 2026 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | - | 415 |
| Jan 8, 2026 | 156.00 | 156.00 | 154.50 | 155.00 | 155.00 | -1.27% | 524 |
| Jan 7, 2026 | 152.50 | 158.00 | 152.50 | 157.00 | 157.00 | 1.95% | 586 |
| Jan 5, 2026 | 154.00 | 154.00 | 151.50 | 154.00 | 154.00 | 0.33% | 899 |
| Jan 2, 2026 | 153.50 | 154.00 | 150.00 | 153.50 | 153.50 | 0.33% | 2,718 |
| Dec 30, 2025 | 150.50 | 154.00 | 148.00 | 153.00 | 153.00 | -0.65% | 2,207 |
| Dec 29, 2025 | 150.50 | 154.00 | 149.50 | 154.00 | 154.00 | -0.65% | 3,040 |
| Dec 23, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | - | 172 |
| Dec 22, 2025 | 153.00 | 157.00 | 149.50 | 155.00 | 155.00 | 0.98% | 578 |
| Dec 19, 2025 | 143.50 | 157.50 | 143.50 | 153.50 | 153.50 | 2.33% | 2,760 |
| Dec 18, 2025 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | -0.33% | 1,653 |
| Dec 17, 2025 | 152.50 | 152.50 | 149.50 | 150.50 | 150.50 | -1.31% | 456 |
| Dec 16, 2025 | 154.00 | 154.00 | 150.00 | 152.50 | 152.50 | -1.29% | 2,736 |
| Dec 15, 2025 | 150.50 | 154.50 | 150.50 | 154.50 | 154.50 | 1.31% | 375 |
| Dec 12, 2025 | 152.00 | 154.00 | 150.00 | 152.50 | 152.50 | 0.33% | 75,745 |
| Dec 11, 2025 | 155.00 | 155.00 | 149.00 | 152.00 | 152.00 | 0.66% | 818 |
| Dec 10, 2025 | 154.00 | 154.00 | 149.00 | 151.00 | 151.00 | -2.58% | 356 |
| Dec 9, 2025 | 155.50 | 155.50 | 155.00 | 155.00 | 155.00 | -2.52% | 210 |
| Dec 8, 2025 | 154.00 | 160.00 | 154.00 | 159.00 | 159.00 | 0.63% | 475 |
| Dec 5, 2025 | 157.00 | 159.00 | 154.50 | 158.00 | 158.00 | 1.94% | 17,100 |
| 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 |