Exsitec Holding AB EXS
OMXSTO · Sweden · Technology Services
SEK 112.00-0.50 (-0.44%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 112.50 | -0.88% | SEK 114.00 | SEK 114.00 | SEK 111.50 | 3.66K |
| 2026-09-29 | SEK 113.50 | +0.44% | SEK 113.00 | SEK 114.50 | SEK 112.50 | 242.15K |
| 2026-09-28 | SEK 113.00 | -0.44% | SEK 114.00 | SEK 115.00 | SEK 111.00 | 8.81K |
| 2026-09-25 | SEK 113.50 | -0.87% | SEK 114.50 | SEK 116.50 | SEK 112.00 | 4.13K |
| 2026-09-24 | SEK 114.50 | -0.43% | SEK 116.00 | SEK 116.50 | SEK 114.00 | 4.24K |
| 2026-09-23 | SEK 115.00 | -0.86% | SEK 116.00 | SEK 116.00 | SEK 115.00 | 4.10K |
| 2026-09-22 | SEK 116.00 | -0.43% | SEK 117.00 | SEK 118.00 | SEK 114.00 | 11.49K |
| 2026-09-21 | SEK 116.50 | -0.85% | SEK 116.50 | SEK 117.50 | SEK 116.00 | 1.62K |
| 2026-09-18 | SEK 117.50 | -2.08% | SEK 117.50 | SEK 119.00 | SEK 116.00 | 6.98K |
| 2026-09-17 | SEK 120.00 | +1.69% | SEK 121.50 | SEK 121.50 | SEK 118.00 | 3.17K |
| 2026-09-16 | SEK 118.00 | -1.67% | SEK 120.00 | SEK 122.00 | SEK 117.50 | 2.91K |
| 2026-09-15 | SEK 120.00 | -2.44% | SEK 121.50 | SEK 122.50 | SEK 118.00 | 4.18K |
| 2026-09-14 | SEK 123.00 | +0.41% | SEK 122.50 | SEK 124.00 | SEK 122.00 | 1.08K |
| 2026-09-11 | SEK 122.50 | -0.81% | SEK 124.50 | SEK 125.50 | SEK 122.00 | 27.59K |
| 2026-09-10 | SEK 123.50 | +0.41% | SEK 123.50 | SEK 124.00 | SEK 123.00 | 401.61K |
| 2026-09-09 | SEK 123.00 | -0.81% | SEK 125.50 | SEK 125.50 | SEK 122.00 | 1.96K |
| 2026-09-08 | SEK 124.00 | -0.40% | SEK 126.00 | SEK 126.00 | SEK 124.00 | 790 |
| 2026-09-07 | SEK 124.50 | +0.81% | SEK 123.50 | SEK 125.50 | SEK 123.50 | 6.64K |
| 2026-09-04 | SEK 123.50 | -0.40% | SEK 123.00 | SEK 124.00 | SEK 122.00 | 5.01K |
| 2026-09-03 | SEK 124.00 | +0.81% | SEK 124.50 | SEK 125.00 | SEK 120.00 | 14.14K |
| 2026-09-02 | SEK 123.00 | +2.50% | SEK 123.00 | SEK 123.50 | SEK 121.00 | 10.81K |
| 2026-09-01 | SEK 120.00 | 0.00% | SEK 118.50 | SEK 123.00 | SEK 118.50 | 18.29K |
| 2026-08-31 | SEK 120.00 | +2.13% | SEK 118.00 | SEK 120.00 | SEK 116.50 | 15.00K |
| 2026-08-28 | SEK 117.50 | +3.07% | SEK 117.50 | SEK 117.50 | SEK 115.00 | 10.94K |
| 2026-08-27 | SEK 114.00 | +1.79% | SEK 112.00 | SEK 116.00 | SEK 108.50 | 19.14K |
| 2026-08-26 | SEK 112.00 | 0.00% | SEK 112.50 | SEK 112.50 | SEK 110.00 | 3.94K |
| 2026-08-25 | SEK 112.00 | 0.00% | SEK 113.50 | SEK 113.50 | SEK 112.00 | 4.50K |
| 2026-08-24 | SEK 112.00 | +0.45% | SEK 113.50 | SEK 113.50 | SEK 111.50 | 2.22K |
| 2026-08-21 | SEK 111.50 | +2.29% | SEK 110.00 | SEK 113.00 | SEK 109.00 | 8.69K |
| 2026-08-20 | SEK 109.00 | -0.91% | SEK 111.50 | SEK 111.50 | SEK 109.00 | 1.04K |
| 2026-08-19 | SEK 110.00 | +0.46% | SEK 111.50 | SEK 111.50 | SEK 109.00 | 4.26K |
| 2026-08-18 | SEK 109.50 | +0.92% | SEK 109.00 | SEK 111.00 | SEK 108.00 | 8.28K |
| 2026-08-17 | SEK 108.50 | 0.00% | SEK 108.50 | SEK 109.50 | SEK 108.00 | 3.33K |
| 2026-08-14 | SEK 108.50 | +1.88% | SEK 107.50 | SEK 108.50 | SEK 106.50 | 33.79K |
| 2026-08-13 | SEK 106.50 | -0.93% | SEK 107.50 | SEK 107.50 | SEK 105.50 | 5.37K |
| 2026-08-12 | SEK 107.50 | 0.00% | SEK 107.50 | SEK 107.50 | SEK 107.00 | 677 |
| 2026-08-11 | SEK 107.50 | -0.92% | SEK 108.00 | SEK 108.50 | SEK 106.00 | 5.34K |
| 2026-08-10 | SEK 108.50 | -0.46% | SEK 109.00 | SEK 111.00 | SEK 108.00 | 6.14K |
| 2026-08-07 | SEK 109.00 | +2.35% | SEK 106.00 | SEK 109.00 | SEK 105.00 | 9.08K |
| 2026-08-06 | SEK 106.50 | -1.39% | SEK 108.00 | SEK 108.00 | SEK 106.00 | 1.79K |
| 2026-08-05 | SEK 108.00 | 0.00% | SEK 108.00 | SEK 109.50 | SEK 107.00 | 4.64K |
| 2026-08-04 | SEK 108.00 | +0.93% | SEK 107.00 | SEK 110.00 | SEK 105.00 | 9.69K |
| 2026-08-03 | SEK 107.00 | +2.88% | SEK 103.50 | SEK 110.00 | SEK 103.50 | 2.23K |
| 2026-07-31 | SEK 104.00 | -0.95% | SEK 106.00 | SEK 107.50 | SEK 104.00 | 4.57K |
| 2026-07-30 | SEK 105.00 | -1.41% | SEK 106.00 | SEK 106.50 | SEK 104.50 | 2.39K |
| 2026-07-29 | SEK 106.50 | +2.40% | SEK 106.50 | SEK 107.00 | SEK 104.00 | 19.73K |
| 2026-07-28 | SEK 104.00 | +0.48% | SEK 103.50 | SEK 104.00 | SEK 103.00 | 5.85K |
| 2026-07-27 | SEK 103.50 | -1.43% | SEK 105.00 | SEK 105.00 | SEK 103.50 | 6.40K |
| 2026-07-24 | SEK 105.00 | +1.94% | SEK 103.00 | SEK 105.00 | SEK 103.00 | 19.75K |
| 2026-07-23 | SEK 103.00 | -0.48% | SEK 103.00 | SEK 103.00 | SEK 103.00 | 71 |
| 2026-07-22 | SEK 103.50 | -0.48% | SEK 104.00 | SEK 104.50 | SEK 103.00 | 7.53K |
| 2026-07-21 | SEK 104.00 | 0.00% | SEK 104.00 | SEK 104.50 | SEK 103.00 | 4.21K |
| 2026-07-20 | SEK 104.00 | +0.97% | SEK 104.00 | SEK 104.50 | SEK 103.50 | 1.88K |
| 2026-07-17 | SEK 103.00 | -0.96% | SEK 104.00 | SEK 105.00 | SEK 102.50 | 7.66K |
| 2026-07-16 | SEK 104.00 | 0.00% | SEK 104.00 | SEK 105.00 | SEK 103.00 | 1.70K |
| 2026-07-15 | SEK 104.00 | +0.97% | SEK 103.50 | SEK 105.50 | SEK 103.50 | 2.26K |
| 2026-07-14 | SEK 103.00 | -1.90% | SEK 104.00 | SEK 105.00 | SEK 103.00 | 2.73K |
| 2026-07-13 | SEK 105.00 | +0.96% | SEK 102.50 | SEK 105.00 | SEK 102.50 | 1.03K |
| 2026-07-10 | SEK 104.00 | +2.46% | SEK 105.50 | SEK 107.00 | SEK 102.50 | 35.08K |
| 2026-07-09 | SEK 101.50 | +0.50% | SEK 100.00 | SEK 103.00 | SEK 100.00 | 4.74K |
| 2026-07-08 | SEK 101.00 | 0.00% | SEK 102.00 | SEK 102.50 | SEK 100.00 | 6.22K |
| 2026-07-07 | SEK 101.00 | -1.46% | SEK 101.50 | SEK 103.00 | SEK 100.50 | 5.83K |
| 2026-07-06 | SEK 102.50 | +2.50% | SEK 102.00 | SEK 103.00 | SEK 100.50 | 2.98K |
| 2026-07-03 | SEK 100.00 | -0.50% | SEK 100.00 | SEK 103.00 | SEK 100.00 | 16.73K |
| 2026-07-02 | SEK 100.50 | -0.99% | SEK 99.40 | SEK 102.50 | SEK 99.40 | 6.10K |
| 2026-07-01 | SEK 101.50 | -0.49% | SEK 101.50 | SEK 102.00 | SEK 98.20 | 6.98K |
| 2026-06-30 | SEK 102.00 | +0.99% | SEK 101.00 | SEK 102.00 | SEK 99.80 | 998 |
| 2026-06-29 | SEK 101.00 | +2.02% | SEK 101.00 | SEK 102.00 | SEK 99.00 | 8.68K |
| 2026-06-26 | SEK 99.00 | -1.00% | SEK 102.00 | SEK 102.00 | SEK 99.00 | 1.75K |
| 2026-06-25 | SEK 100.00 | -2.91% | SEK 103.00 | SEK 103.50 | SEK 100.00 | 34.77K |
| 2026-06-24 | SEK 103.00 | -0.48% | SEK 103.50 | SEK 103.50 | SEK 102.00 | 2.52K |
| 2026-06-23 | SEK 103.50 | +1.47% | SEK 102.50 | SEK 103.50 | SEK 102.00 | 486 |
| 2026-06-22 | SEK 102.00 | -2.39% | SEK 103.50 | SEK 103.50 | SEK 102.00 | 1.40K |
| 2026-06-18 | SEK 104.50 | +0.97% | SEK 104.00 | SEK 104.50 | SEK 103.50 | 5.21K |
| 2026-06-17 | SEK 103.50 | 0.00% | SEK 103.50 | SEK 104.50 | SEK 103.50 | 5.34K |
| 2026-06-16 | SEK 103.50 | +0.49% | SEK 103.00 | SEK 104.50 | SEK 103.00 | 2.39K |
| 2026-06-15 | SEK 103.00 | 0.00% | SEK 103.50 | SEK 104.50 | SEK 103.00 | 1.95K |
| 2026-06-12 | SEK 103.00 | 0.00% | SEK 103.00 | SEK 104.00 | SEK 102.00 | 282 |
| 2026-06-11 | SEK 103.00 | -0.96% | SEK 104.00 | SEK 104.50 | SEK 103.00 | 3.86K |
| 2026-06-10 | SEK 104.00 | -0.48% | SEK 105.00 | SEK 105.50 | SEK 103.00 | 8.78K |
| 2026-06-09 | SEK 104.50 | +1.46% | SEK 102.00 | SEK 105.50 | SEK 102.00 | 10.78K |
| 2026-06-08 | SEK 103.00 | +0.98% | SEK 102.50 | SEK 104.50 | SEK 102.50 | 1.94K |
| 2026-06-05 | SEK 102.00 | -0.97% | SEK 103.50 | SEK 105.50 | SEK 100.50 | 25.76K |
| 2026-06-04 | SEK 103.00 | -1.90% | SEK 104.00 | SEK 105.00 | SEK 103.00 | 1.69K |
| 2026-06-03 | SEK 105.00 | +0.48% | SEK 105.50 | SEK 106.00 | SEK 104.00 | 10.19K |
| 2026-06-02 | SEK 104.50 | -0.95% | SEK 106.00 | SEK 106.50 | SEK 103.50 | 20.39K |
| 2026-06-01 | SEK 105.50 | -7.05% | SEK 113.00 | SEK 113.00 | SEK 105.50 | 23.02K |
| 2026-05-29 | SEK 113.50 | +0.44% | SEK 114.50 | SEK 114.50 | SEK 112.00 | 5.42K |
| 2026-05-28 | SEK 113.00 | -0.44% | SEK 114.00 | SEK 115.00 | SEK 111.00 | 1.99K |
| 2026-05-27 | SEK 113.50 | +1.79% | SEK 112.50 | SEK 113.50 | SEK 111.50 | 13.87K |