Skip to main content
Exalt AB (publ) (XSAT:EXALT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.314
+0.012 (3.97%)
At close: Mar 6, 2026

Exalt AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.320.320.310.310.313.97%7,800
Mar 5, 20260.310.320.260.300.30-2.58%13,500
Mar 4, 20260.250.310.250.310.31-3.13%7,949
Feb 27, 20260.320.320.320.320.3211.11%1,000
Feb 26, 20260.250.330.250.290.2920.00%44,144
Feb 25, 20260.240.240.240.240.24-20.00%601
Feb 23, 20260.300.300.300.300.30-9.64%10,618
Feb 20, 20260.290.330.290.330.3320.29%12,000
Feb 18, 20260.240.280.240.280.28-3.50%12,201
Feb 16, 20260.260.290.230.290.292.88%56,167
Feb 13, 20260.260.280.260.280.286.92%98,738
Feb 12, 20260.320.320.260.260.26-13.33%10,349
Feb 11, 20260.300.300.300.300.302.74%54,697
Feb 10, 20260.250.300.250.290.29-8.18%97,669
Feb 9, 20260.320.320.320.320.326.00%2,000
Feb 6, 20260.290.300.290.300.30-13.79%100,000
Feb 4, 20260.300.350.300.350.3515.23%12,000
Feb 3, 20260.360.360.300.300.30-4.43%6,445
Jan 30, 20260.300.320.290.320.324.64%110,664
Jan 28, 20260.300.300.300.300.300.67%901
Jan 27, 20260.350.350.290.300.30-25.37%147,387
Jan 26, 20260.400.400.400.400.40-0.50%202
Jan 20, 20260.370.400.370.400.409.78%29,000
Jan 19, 20260.370.370.370.370.37-13.62%3,090
Jan 15, 20260.430.430.430.430.43-2
Jan 14, 20260.430.430.430.430.430.47%52
Jan 13, 20260.390.420.390.420.4211.58%6,000
Jan 12, 20260.360.390.360.380.38-11.21%20,679
Jan 2, 20260.410.430.410.430.434.90%3,000
Dec 30, 20250.390.430.390.410.413.55%14,700
Dec 29, 20250.340.390.340.390.39-881
Dec 22, 20250.390.390.390.390.397.07%2,619
Dec 19, 20250.370.370.370.370.370.55%9,783
Dec 18, 20250.370.370.370.370.371.10%9,836
Dec 17, 20250.360.360.360.360.36-5,000
Dec 16, 20250.360.360.360.360.36-8.12%63
Dec 12, 20250.340.390.340.390.391.03%27,486
Dec 11, 20250.390.390.390.390.39-285
Dec 10, 20250.340.390.340.390.3914.71%4,081
Dec 9, 20250.370.370.320.340.34-12.37%57,227
Dec 8, 20250.390.390.390.390.39-0.51%23,000
Dec 5, 20250.370.390.360.390.395.41%61,754
Dec 4, 20250.400.400.370.370.37-59,232
Dec 3, 20250.370.370.370.370.37-25,000
Dec 2, 20250.370.370.370.370.370.54%418
Dec 1, 20250.380.400.370.370.37-8.00%136,165
Nov 27, 20250.380.400.370.400.400.50%65,297
Nov 25, 20250.390.400.390.400.404.74%12,000
Nov 21, 20250.370.410.370.380.38-2.56%34,315
Nov 20, 20250.410.470.370.390.39-4.88%39,489
Nov 19, 20250.410.410.410.410.41-2.38%6,184
Nov 17, 20250.420.420.420.420.422.44%300
Nov 14, 20250.410.410.410.410.41-1.44%63,324
Nov 13, 20250.420.440.420.420.42-1.89%115,000
Nov 12, 20250.410.490.410.420.42-7.02%55,000
Nov 11, 20250.430.460.420.460.46-6.94%60,500
Nov 10, 20250.410.490.410.490.499.37%33,580
Nov 7, 20250.430.520.420.450.4511.44%149,849
Nov 6, 20250.430.430.400.400.40-30,300
Nov 5, 20250.400.400.400.400.40-1.95%4,636
Nov 4, 20250.410.410.410.410.41-8.07%57,000
Oct 29, 20250.440.450.400.450.450.45%38,639
Oct 28, 20250.410.440.400.440.448.29%43,960
Oct 27, 20250.410.410.410.410.41-9.29%7,780
Oct 24, 20250.420.450.420.450.45-1.31%43,653
Oct 23, 20250.460.460.460.460.46-2.14%2,183
Oct 21, 20250.470.470.470.470.476.36%100
Oct 20, 20250.470.470.440.440.44-7.17%39,942
Oct 16, 20250.470.470.470.470.47-0.84%50
Oct 14, 20250.390.480.390.480.48-1.65%34,901
Oct 13, 20250.490.490.490.490.4910.96%10,288
Oct 10, 20250.430.440.410.440.441.86%106,849
Oct 9, 20250.430.430.430.430.43-8.12%34,545
Oct 8, 20250.430.470.430.470.476.36%28,200
Oct 7, 20250.440.440.440.440.442.33%35,000
Oct 6, 20250.450.450.410.430.43-6.93%153,544
Oct 3, 20250.490.490.410.460.46-4.94%102,102
Oct 2, 20250.440.500.410.490.4913.02%72,780
Oct 1, 20250.390.430.390.430.43-1.83%10,000
Sep 30, 20250.440.440.440.440.447.35%5,932
Sep 24, 20250.410.410.410.410.41-0.49%10,000
Sep 23, 20250.410.410.410.410.410.49%47,000
Sep 22, 20250.410.410.410.410.412.00%4,901
Sep 19, 20250.400.400.400.400.403.63%10,000
Sep 18, 20250.390.390.390.390.391.58%33,468
Sep 17, 20250.390.420.380.380.38-2.06%37,600
Sep 16, 20250.390.390.390.390.39-0.51%20,000
Sep 15, 20250.390.390.390.390.390.52%9,000
Sep 12, 20250.390.390.390.390.39-5.83%11,340
Sep 10, 20250.410.410.410.410.418.99%10,000
Sep 9, 20250.420.420.380.380.38-10.85%244,585
Sep 8, 20250.430.430.420.420.42-8.23%12,914