Exsitec Holding AB (EXS)

EXS
🏛️ Suecia →
137.00
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 224.50 230.00 221.00 230.00 0.0M
2021-12-29 222.00 224.50 213.00 224.50 0.0M
2021-12-28 219.00 222.50 215.50 222.50 0.0M
2021-12-27 211.50 218.00 211.50 215.00 0.0M
2021-12-23 222.50 222.50 209.50 211.00 0.0M
2021-12-22 207.00 220.50 205.50 208.00 0.0M
2021-12-21 207.50 208.00 201.50 204.00 0.0M
2021-12-20 211.50 211.50 202.00 207.50 0.0M
2021-12-17 227.00 227.00 209.50 213.50 0.0M
2021-12-16 204.50 227.50 204.50 223.00 0.0M
2021-12-15 190.00 202.50 187.00 199.20 0.8M
2021-12-14 206.00 206.00 193.80 193.80 0.0M
2021-12-13 207.50 210.00 205.00 206.00 0.1M
2021-12-10 211.50 211.50 207.00 208.00 0.1M
2021-12-09 219.00 219.00 205.00 211.00 0.0M
2021-12-08 217.50 220.50 210.00 219.00 0.1M
2021-12-07 208.00 224.00 208.00 217.00 0.0M
2021-12-06 211.50 211.50 208.00 209.00 0.0M
2021-12-03 210.50 226.50 210.50 211.00 0.0M
2021-12-02 221.00 227.50 213.00 219.00 0.0M
2021-12-01 229.00 229.00 220.50 224.50 0.0M
2021-11-30 217.50 225.50 212.00 223.00 0.0M
2021-11-29 223.00 231.00 223.00 228.00 0.0M
2021-11-26 226.00 226.00 212.00 223.00 0.0M
2021-11-25 242.50 243.00 220.00 232.00 0.0M
2021-11-24 227.50 241.50 223.50 223.50 0.0M
2021-11-23 240.00 240.00 227.50 227.50 0.0M
2021-11-22 223.00 239.00 223.00 238.50 0.0M
2021-11-19 217.50 223.00 216.00 222.50 0.0M
2021-11-18 208.00 215.00 206.00 214.50 0.0M
2021-11-17 207.00 210.00 204.00 207.50 0.0M
2021-11-16 213.50 213.50 207.00 210.00 0.0M
2021-11-15 216.00 220.00 210.50 213.50 0.0M
2021-11-12 213.00 216.00 213.00 214.00 0.0M
2021-11-11 217.50 217.50 202.00 212.00 1.6M
2021-11-10 253.00 253.00 218.00 236.00 0.0M
2021-11-09 245.50 250.50 245.50 250.00 0.0M
2021-11-08 245.00 245.50 235.50 244.50 0.0M
2021-11-05 222.00 249.50 222.00 245.50 0.0M
2021-11-04 214.00 227.00 213.00 220.50 0.0M
2021-11-03 214.00 214.00 207.50 214.00 0.0M
2021-11-02 212.00 212.00 205.00 209.00 0.0M
2021-11-01 226.50 235.00 213.00 213.00 0.0M
2021-10-29 214.50 225.00 213.50 221.00 0.0M
2021-10-28 211.50 211.50 206.50 210.00 0.0M
2021-10-27 215.50 218.00 191.40 211.50 0.0M
2021-10-26 192.20 220.50 185.00 214.00 0.0M
2021-10-25 202.50 203.00 190.40 192.20 0.0M
2021-10-22 203.50 205.00 186.80 193.40 0.0M
2021-10-21 202.50 204.00 199.20 203.50 0.0M
2021-10-20 207.00 207.00 196.80 202.50 0.0M
2021-10-19 212.00 219.00 196.00 201.00 0.0M
2021-10-18 219.50 219.50 191.00 212.00 0.0M
2021-10-15 199.00 225.00 183.00 220.00 0.0M
2021-10-14 191.60 202.00 191.60 199.00 0.0M
2021-10-13 186.40 192.40 186.40 192.00 0.0M
2021-10-12 184.00 185.20 182.00 183.80 0.0M
2021-10-11 188.40 188.40 184.00 185.20 0.0M
2021-10-08 181.20 189.80 181.20 187.40 0.0M
2021-10-07 176.00 183.80 176.00 182.00 0.0M
2021-10-06 176.00 176.00 174.20 176.00 0.0M
2021-10-05 176.40 179.80 176.00 176.00 0.0M
2021-10-04 181.20 183.60 178.80 178.80 0.0M
2021-10-01 177.20 181.20 176.40 181.20 0.0M
2021-09-30 178.00 182.60 178.00 181.00 0.0M
2021-09-29 176.00 183.20 174.60 178.00 0.0M
2021-09-28 177.00 179.80 174.60 176.00 0.0M
2021-09-27 182.00 184.80 177.00 177.00 0.0M
2021-09-24 180.00 185.00 180.00 180.00 0.0M
2021-09-23 180.00 185.00 180.00 181.60 0.2M
2021-09-22 180.60 182.00 180.00 180.00 0.0M
2021-09-21 180.00 186.80 180.00 180.60 0.1M
2021-09-20 187.00 187.00 180.00 180.80 0.0M
2021-09-17 187.00 187.00 180.40 185.00 0.0M
2021-09-16 178.80 187.00 178.80 181.80 0.0M
2021-09-15 174.80 187.40 174.40 178.80 0.0M
2021-09-14 167.00 175.60 166.20 174.80 0.0M
2021-09-13 167.20 167.20 165.20 167.00 0.0M
2021-09-10 175.00 175.00 165.00 167.20 0.0M
2021-09-09 166.00 168.00 164.60 168.00 0.0M
2021-09-08 176.00 176.00 164.40 166.00 0.0M
2021-09-07 185.00 187.40 176.60 176.60 0.0M
2021-09-06 189.00 189.00 185.00 185.00 0.0M
2021-09-03 189.20 190.80 188.60 189.00 0.0M
2021-09-02 190.40 193.00 189.00 190.20 0.0M
2021-09-01 193.00 193.00 190.00 190.00 0.0M
2021-08-31 196.20 199.20 188.00 190.00 0.0M
2021-08-30 196.00 204.50 191.80 195.00 0.0M
2021-08-27 192.80 195.60 188.00 194.00 0.0M
2021-08-26 190.00 193.00 185.00 192.60 0.0M
2021-08-25 193.00 194.80 188.00 190.00 0.0M
2021-08-24 192.20 198.00 189.20 190.00 0.0M
2021-08-23 193.20 193.20 190.00 192.20 0.0M
2021-08-20 188.40 193.20 188.40 192.80 0.0M
2021-08-19 190.00 190.00 188.60 190.00 0.0M
2021-08-18 191.00 191.80 188.60 190.00 0.0M
2021-08-17 188.60 191.60 188.60 190.00 0.0M
2021-08-16 189.80 194.00 188.60 188.60 0.0M
2021-08-13 188.00 192.80 188.00 189.80 0.0M
2021-08-12 190.00 192.80 187.80 188.00 0.0M
2021-08-11 197.60 198.00 183.20 190.00 0.0M
2021-08-10 188.20 196.20 185.40 196.20 0.0M
2021-08-09 180.00 188.00 175.60 185.20 0.0M
2021-08-06 188.20 188.20 181.40 181.40 0.0M
2021-08-05 193.00 193.00 178.60 188.60 0.0M
2021-08-04 199.80 202.00 188.80 193.00 0.0M
2021-08-03 209.50 209.50 201.00 201.00 0.0M
2021-08-02 204.50 209.50 196.00 209.50 0.0M
2021-07-30 198.60 204.50 195.40 204.50 0.0M
2021-07-29 200.00 223.50 195.00 200.50 0.0M
2021-07-28 195.00 199.80 184.00 197.00 0.0M
2021-07-27 188.20 195.40 188.20 189.80 0.0M
2021-07-26 196.80 196.80 188.80 188.80 0.0M
2021-07-23 194.60 195.20 183.20 185.00 0.0M
2021-07-22 188.60 188.60 177.20 182.60 0.0M
2021-07-21 190.00 199.00 184.80 188.60 0.0M
2021-07-20 176.80 195.80 174.00 190.40 0.0M
2021-07-19 176.20 179.80 176.20 177.60 0.0M
2021-07-16 182.20 182.20 175.80 175.80 0.0M
2021-07-15 177.20 181.80 175.80 177.00 0.0M
2021-07-14 173.20 181.40 173.00 175.00 0.0M
2021-07-13 185.80 185.80 173.20 174.00 0.0M
2021-07-12 175.40 184.80 175.20 178.60 0.0M
2021-07-09 181.80 181.80 174.00 175.00 0.0M
2021-07-08 174.20 174.20 172.00 173.00 0.0M
2021-07-07 176.60 176.60 171.20 174.20 0.0M
2021-07-06 178.40 184.60 171.00 176.60 0.0M
2021-07-05 190.00 190.00 181.00 181.00 0.0M
2021-07-02 197.00 197.00 184.00 185.00 0.0M
2021-07-01 190.80 190.80 183.60 184.40 0.0M
2021-06-30 199.60 199.60 174.00 189.20 1.6M
2021-06-29 196.00 205.00 195.00 202.50 0.0M
2021-06-28 185.00 199.80 182.20 197.80 0.0M
2021-06-24 179.00 182.80 178.00 180.00 0.0M
2021-06-23 170.80 177.80 170.00 177.40 0.0M
2021-06-22 170.20 179.60 165.00 171.00 0.0M
2021-06-21 180.00 180.00 168.00 175.80 0.0M
2021-06-18 181.20 189.60 178.40 180.00 0.0M
2021-06-17 203.50 203.50 182.00 182.00 0.0M
2021-06-16 223.50 225.00 197.60 205.50 0.0M
2021-06-15 221.50 221.50 209.50 218.00 0.1M
2021-06-14 197.40 225.00 197.40 209.00 0.0M
2021-06-11 198.60 198.60 193.20 196.00 0.0M
2021-06-10 194.00 199.00 193.20 193.20 0.0M
2021-06-09 191.40 193.00 185.00 193.00 0.0M
2021-06-08 188.00 193.20 188.00 191.40 0.2M
2021-06-07 176.00 186.20 175.00 186.20 0.1M
2021-06-04 166.40 176.20 165.20 175.00 0.0M
2021-06-03 166.20 167.60 161.40 162.00 0.0M
2021-06-02 170.20 171.00 160.20 166.20 0.0M
2021-06-01 149.00 164.00 147.80 157.60 0.0M
2021-05-31 148.00 149.00 147.00 147.00 0.0M
2021-05-28 149.00 149.00 146.60 148.00 0.0M
2021-05-27 145.80 149.00 145.60 149.00 0.0M
2021-05-26 143.40 146.00 141.00 145.60 0.0M
2021-05-25 148.80 148.80 141.20 143.00 0.0M
2021-05-24 148.60 148.60 144.00 147.00 0.0M
2021-05-21 139.20 147.80 139.20 147.60 0.0M
2021-05-20 146.00 148.80 136.80 148.80 0.0M
2021-05-19 149.40 149.60 140.20 146.00 0.0M
2021-05-18 142.60 149.00 137.40 149.00 0.0M
2021-05-17 143.80 143.80 137.00 140.00 0.0M
2021-05-14 140.00 143.60 134.20 143.60 0.0M
2021-05-12 136.60 140.80 136.60 140.00 0.0M
2021-05-11 142.00 143.40 136.40 141.00 0.0M
2021-05-10 144.80 144.80 140.60 142.40 0.1M
2021-05-07 150.20 150.20 137.00 143.20 0.0M
2021-05-06 145.80 153.00 145.80 150.20 0.0M
2021-05-05 135.00 155.20 135.00 151.00 0.0M
2021-05-04 165.00 165.00 144.00 144.00 0.1M
2021-05-03 165.20 165.20 160.80 161.40 0.0M
2021-04-30 168.00 170.20 162.80 167.60 0.0M
2021-04-29 160.00 168.00 159.20 168.00 0.0M
2021-04-28 151.00 159.80 151.00 159.00 0.0M
2021-04-27 148.20 152.00 148.20 151.00 0.0M
2021-04-26 146.80 148.00 143.60 148.00 0.0M
2021-04-23 144.40 146.80 139.20 146.80 0.0M
2021-04-22 143.20 144.40 140.20 144.40 0.0M
2021-04-21 143.20 143.20 137.00 143.20 0.0M
2021-04-20 145.00 145.00 141.20 141.60 0.0M
2021-04-19 143.20 145.00 140.00 145.00 0.1M
2021-04-16 139.20 142.00 136.00 142.00 0.0M
2021-04-15 130.80 140.00 130.80 139.20 0.0M
2021-04-14 130.00 133.40 127.40 130.80 0.0M
2021-04-13 129.80 134.80 129.80 130.60 0.0M
2021-04-12 130.00 130.00 125.60 126.80 0.0M
2021-04-09 130.80 130.80 127.60 128.80 0.0M
2021-04-08 131.60 131.60 125.80 125.80 0.0M
2021-04-07 123.40 129.80 121.40 129.80 0.0M
2021-04-06 122.00 125.00 122.00 123.40 0.0M
2021-04-01 121.00 124.00 120.00 122.00 0.0M
2021-03-31 120.00 121.00 118.00 121.00 0.0M
2021-03-30 119.00 121.00 114.00 120.00 0.0M
2021-03-29 121.00 123.00 116.00 119.00 0.0M
2021-03-26 121.00 122.00 118.00 120.00 0.0M
2021-03-25 116.00 119.00 115.00 119.00 0.0M
2021-03-24 118.00 118.00 115.00 118.00 0.0M
2021-03-23 119.00 120.00 116.00 118.00 0.0M
2021-03-22 120.00 120.00 115.00 117.00 0.0M
2021-03-19 118.00 120.00 115.00 120.00 0.0M
2021-03-18 120.00 120.00 115.00 118.00 0.0M
2021-03-17 116.00 118.00 115.00 118.00 0.0M
2021-03-16 117.00 118.00 112.00 117.00 0.0M
2021-03-15 118.00 118.00 116.00 118.00 0.0M
2021-03-12 118.00 119.00 117.00 118.00 0.0M
2021-03-11 114.00 118.00 113.00 118.00 0.0M
2021-03-10 113.00 115.00 111.00 115.00 0.0M
2021-03-09 112.00 115.00 111.00 114.00 0.1M
2021-03-08 112.00 112.00 110.00 112.00 0.0M
2021-03-05 113.00 114.00 107.00 109.00 0.0M
2021-03-04 116.00 116.00 113.00 114.00 0.0M
2021-03-03 117.00 119.00 114.00 116.00 0.0M
2021-03-02 115.00 123.00 113.00 115.00 0.0M
2021-03-01 113.00 115.00 109.00 115.00 0.0M
2021-02-26 112.00 116.00 111.00 113.00 0.0M
2021-02-25 116.00 116.00 114.00 116.00 0.0M
2021-02-24 112.00 116.00 111.00 116.00 0.0M
2021-02-23 113.00 113.00 105.00 111.00 0.0M
2021-02-22 115.00 115.00 111.00 113.00 0.0M
2021-02-19 114.00 115.00 112.00 115.00 0.0M
2021-02-18 115.00 116.00 111.00 115.00 0.0M
2021-02-17 118.00 118.00 114.00 117.00 0.0M
2021-02-16 114.00 120.00 113.00 117.00 2.2M
2021-02-15 131.00 133.00 124.00 128.00 0.0M
2021-02-12 115.00 134.00 115.00 131.00 0.0M
2021-02-11 104.00 130.00 102.00 115.00 0.0M
2021-02-10 103.00 107.00 100.00 107.00 0.0M
2021-02-09 105.00 105.00 100.00 101.00 0.0M
2021-02-08 104.00 107.00 100.00 103.00 0.0M
2021-02-05 101.00 107.00 100.00 103.00 0.0M
2021-02-04 99.00 101.00 96.00 101.00 0.0M
2021-02-03 96.00 99.50 96.00 99.50 0.0M
2021-02-02 96.00 98.00 95.00 96.00 0.0M
2021-02-01 104.00 106.00 93.50 101.00 0.0M
2021-01-29 99.50 105.00 99.50 104.00 0.0M
2021-01-28 104.00 104.00 93.00 98.00 0.0M
2021-01-27 108.00 109.00 96.00 103.00 0.0M
2021-01-26 94.00 104.00 92.50 102.00 0.0M
2021-01-25 85.50 94.00 85.50 94.00 0.0M
2021-01-22 89.00 89.00 83.50 85.50 0.0M
2021-01-21 87.00 92.00 87.00 89.00 0.0M
2021-01-20 87.00 87.00 84.00 86.50 0.0M
2021-01-19 93.00 93.00 86.00 87.00 0.0M
2021-01-18 97.50 97.50 90.50 91.00 0.0M
2021-01-15 96.00 97.50 93.00 97.50 0.0M
2021-01-14 95.00 97.50 95.00 96.00 0.0M
2021-01-13 96.00 96.00 92.50 93.00 0.0M
2021-01-12 97.50 97.50 96.00 96.00 0.0M
2021-01-11 92.00 105.00 92.00 96.00 0.0M
2021-01-08 89.50 96.00 86.00 91.50 0.0M
2021-01-07 75.00 92.50 73.50 89.50 0.0M
2021-01-05 74.50 75.00 73.00 75.00 0.0M
2021-01-04 66.50 76.00 66.00 74.50 0.0M