Skip to main content
Exalt AB (publ) (XSAT:EXALT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.390
+0.020 (5.41%)
At close: Dec 5, 2025

Exalt AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20250.430.460.430.460.46-2.53%25,848
Sep 4, 20250.470.470.470.470.4710.75%7,000
Sep 1, 20250.430.450.430.430.43-1.83%27,725
Aug 29, 20250.430.440.430.440.44-6.44%32,000
Aug 28, 20250.420.470.420.470.4715.35%22,350
Aug 27, 20250.450.450.400.400.40-15.83%3,590
Aug 25, 20250.380.480.380.480.480.42%9,944
Aug 20, 20250.480.480.480.480.4819.50%16
Aug 19, 20250.490.490.390.400.40-19.68%10,828
Aug 18, 20250.380.500.380.500.5023.88%10,832
Aug 15, 20250.480.480.400.400.40-16.94%18,076
Aug 14, 20250.490.490.390.480.48-1.22%8,729
Aug 12, 20250.430.500.430.490.4913.95%27,600
Aug 11, 20250.430.430.430.430.43-23,150
Aug 8, 20250.370.430.370.430.4312.57%11,912
Aug 5, 20250.380.380.380.380.380.53%9,424
Aug 4, 20250.380.380.380.380.382.70%2,000
Jul 30, 20250.370.370.370.370.37-13.55%10,986
Jul 29, 20250.360.430.360.430.43-0.47%6,922
Jul 24, 20250.430.430.430.430.432.38%568
Jul 22, 20250.420.420.370.420.42-0.47%35,267
Jul 21, 20250.380.420.320.420.421.44%101,000
Jul 17, 20250.390.420.390.420.420.48%4,001
Jul 16, 20250.410.410.410.410.41-1
Jul 15, 20250.410.410.410.410.418.95%1,000
Jul 14, 20250.380.380.380.380.38-9.95%1,995
Jul 11, 20250.430.430.420.420.42-750
Jul 10, 20250.420.420.420.420.42-1.40%1,750
Jul 8, 20250.430.430.430.430.4312.63%1,100
Jul 7, 20250.380.440.340.380.38-1.04%13,574
Jul 4, 20250.380.380.380.380.381.05%450
Jul 3, 20250.330.380.330.380.38-143,017
Jul 1, 20250.380.380.380.380.3812.43%12,000
Jun 30, 20250.330.340.330.340.34-6.11%12,600
Jun 27, 20250.370.370.360.360.36-10.89%34,200
Jun 19, 20250.410.410.400.400.4011.60%10,925
Jun 18, 20250.360.360.360.360.36-3.72%10,186
Jun 13, 20250.360.420.360.380.38-8.74%24,915
Jun 12, 20250.410.410.410.410.410.49%7,281
Jun 9, 20250.420.430.350.410.41-0.49%139,940
Jun 5, 20250.420.420.370.410.41-1.44%39,288