Want to see SE:EXS full AI Analyst Report?
Exsitec Holding AB (EXS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 114.50 | 114.50 | 111.50 | 113.50 | 113.50 | -1.30% | 4,078 | 0.18 |
| Oct 29, 2026 | 115.50 | 116.00 | 113.50 | 115.00 | 115.00 | -0.86% | 4,390 | 0.19 |
| Oct 28, 2026 | 116.50 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 3,741 | 0.16 |
| Oct 27, 2026 | 120.00 | 120.50 | 117.00 | 117.00 | 117.00 | -2.09% | 15,896 | 0.70 |
| Oct 26, 2026 | 117.00 | 121.00 | 116.50 | 119.50 | 119.50 | +0.00% | 2,363 | 0.10 |
| Oct 23, 2026 | 116.00 | 122.00 | 115.50 | 119.50 | 119.50 | +3.46% | 12,472 | 0.54 |
| Oct 22, 2026 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | +0.00% | 4,427 | 0.19 |
| Oct 21, 2026 | 118.00 | 118.00 | 113.00 | 115.50 | 115.50 | +4.52% | 21,600 | 0.94 |
| Oct 20, 2026 | 110.00 | 113.00 | 106.00 | 110.50 | 110.50 | +0.45% | 57,842 | 2.62 |
| Oct 19, 2026 | 108.50 | 110.00 | 107.50 | 110.00 | 110.00 | +0.46% | 13,031 | 0.59 |
| Oct 16, 2026 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | +2.34% | 5,029 | 0.23 |
| Oct 15, 2026 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | -0.93% | 16,912 | 0.78 |
| Oct 14, 2026 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | +0.00% | 19,732 | 0.92 |
| Oct 13, 2026 | 109.00 | 109.50 | 107.50 | 108.00 | 108.00 | -1.37% | 10,088 | 0.47 |
| Oct 12, 2026 | 110.50 | 111.00 | 108.00 | 109.50 | 109.50 | -0.45% | 12,210 | 0.57 |
| Oct 09, 2026 | 110.50 | 111.50 | 108.50 | 110.00 | 110.00 | -0.45% | 192,259 | 10.55 |
| Oct 08, 2026 | 111.00 | 111.00 | 106.50 | 110.50 | 110.50 | +3.76% | 31,445 | 1.77 |
| Oct 07, 2026 | 107.50 | 111.50 | 106.50 | 106.50 | 106.50 | -2.29% | 18,511 | 1.03 |
| Oct 06, 2026 | 108.50 | 109.00 | 104.50 | 109.00 | 109.00 | +1.40% | 37,983 | 2.17 |
| Oct 05, 2026 | 108.50 | 110.50 | 106.00 | 107.50 | 107.50 | +0.00% | 8,578 | 0.49 |
| Oct 02, 2026 | 110.50 | 111.50 | 107.50 | 107.50 | 107.50 | -4.02% | 14,307 | 0.83 |
| Oct 01, 2026 | 112.50 | 118.50 | 107.50 | 112.00 | 112.00 | -0.44% | 5,464 | 0.32 |
| Sep 30, 2026 | 114.00 | 114.00 | 111.50 | 112.50 | 112.50 | -0.88% | 3,663 | 0.21 |
| Sep 29, 2026 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | +0.44% | 242,146 | 17.64 |
| Sep 28, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.44% | 8,810 | 0.64 |
| Sep 25, 2026 | 114.50 | 116.50 | 112.00 | 113.50 | 113.50 | -0.87% | 4,128 | 0.30 |
| Sep 24, 2026 | 116.00 | 116.50 | 114.00 | 114.50 | 114.50 | -0.43% | 4,235 | 0.31 |
| Sep 23, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 4,104 | 0.30 |
| Sep 22, 2026 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | -0.43% | 11,490 | 0.82 |
| Sep 21, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.85% | 1,619 | 0.12 |
| Sep 18, 2026 | 117.50 | 119.00 | 116.00 | 117.50 | 117.50 | -2.08% | 6,978 | 0.50 |
| Sep 17, 2026 | 121.50 | 121.50 | 118.00 | 120.00 | 120.00 | +1.69% | 3,170 | 0.23 |
| Sep 16, 2026 | 120.00 | 122.00 | 117.50 | 118.00 | 118.00 | -1.67% | 2,911 | 0.21 |
| Sep 15, 2026 | 121.50 | 122.50 | 118.00 | 120.00 | 120.00 | -2.44% | 4,179 | 0.30 |
| Sep 14, 2026 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | +0.41% | 1,084 | 0.08 |
| Sep 11, 2026 | 124.50 | 125.50 | 122.00 | 122.50 | 122.50 | -0.81% | 27,594 | 2.03 |
| Sep 10, 2026 | 123.50 | 124.00 | 123.00 | 123.50 | 123.50 | +0.41% | 401,605 | 55.52 |
| Sep 09, 2026 | 125.50 | 125.50 | 122.00 | 123.00 | 123.00 | -0.81% | 1,958 | 0.27 |
| Sep 08, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.40% | 790 | 0.11 |
| Sep 07, 2026 | 123.50 | 125.50 | 123.50 | 124.50 | 124.50 | +0.81% | 6,635 | 0.91 |
| Sep 04, 2026 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | -0.40% | 5,005 | 0.68 |
| Sep 03, 2026 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | +0.81% | 14,135 | 1.96 |
| Sep 02, 2026 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | +2.50% | 10,808 | 1.45 |
| Sep 01, 2026 | 118.50 | 123.00 | 118.50 | 120.00 | 120.00 | +0.00% | 18,285 | 2.55 |
| Aug 31, 2026 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | +2.13% | 14,999 | 2.11 |
| Aug 28, 2026 | 117.50 | 117.50 | 115.00 | 117.50 | 117.50 | +3.07% | 10,940 | 1.51 |
| Aug 27, 2026 | 112.00 | 116.00 | 108.50 | 114.00 | 114.00 | +1.79% | 19,143 | 2.62 |
| Aug 26, 2026 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | +0.00% | 3,943 | 0.54 |
| Aug 25, 2026 | 113.50 | 113.50 | 112.00 | 112.00 | 112.00 | +0.00% | 4,501 | 0.62 |
| Aug 24, 2026 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | +0.45% | 2,220 | 0.30 |