Nasdaq Stockholm · EXS · stock
Exsitec Holding AB (publ) (EXS) stock price history
Every Nasdaq Stockholm trading session of Exsitec Holding AB (publ) from Sep 16, 2020 to Sep 28, 2026: 1,517 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EXS adjusted close, 2020 to 2026
- SEK 235.36
- All time high, 2021
- SEK 160.76
- 52 week high, SEK 96.20 low
- 1,517
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
EXS key facts
- Exsitec Holding AB (publ) (EXS) closed at SEK 113.50 on Sep 28, 2026 on Nasdaq Stockholm.
- EXS's all time high close is SEK 235.36, set on Nov 9, 2021; its all time low close is SEK 52.67 on Oct 29, 2020.
- EXS's 52 week range is SEK 96.20 to SEK 160.76.
- EXS returned -12.2% over the year to Sep 28, 2026 and -31.5% over five years.
- Since Sep 16, 2020 EXS returned +106%, +12.7% a year compounded.
- EXS's deepest drawdown was -58.9% from Nov 9, 2021 to May 19, 2026.
- DataCedar holds 1,517 daily sessions of EXS history from Sep 16, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EXS price chart, 2020 to 2026
EXS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.4% |
| 3 months | +14.6% |
| 6 months | +8.4% |
| Year to date | -24.6% |
| 1 year | -12.2% |
| 3 years | -17.5% |
| 5 years | -31.5% |
| 10 years | n/a |
| Since Sep 16, 2020 | +105.7% |
| Compound annual growth, 6.0 years | +12.7% |
EXS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 235.36 on Nov 9, 2021
- All time low close
- SEK 52.67 on Oct 29, 2020
- 52 week high
- SEK 160.76 on Nov 3, 2025
- 52 week low
- SEK 96.20 on May 15, 2026
- Deepest drawdown
- -58.9% from Nov 9, 2021 to May 19, 2026, not yet recovered
- Best single session
- +19.3% on Jan 7, 2021
- Worst single session
- -14.1% on Mar 1, 2022
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2021, +249%
- Worst calendar year
- 2022, -40%
EXS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 16, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 150.93 | SEK 155.36 | SEK 96.20 | SEK 113.50 | -24.6% | 1.8M | 186 |
| 2025 | SEK 136.13 | SEK 160.76 | SEK 94.95 | SEK 150.44 | +10.1% | 2.2M | 249 |
| 2024 | SEK 144.36 | SEK 190.88 | SEK 125.96 | SEK 136.62 | -5.0% | 1.8M | 251 |
| 2023 | SEK 122.87 | SEK 166.90 | SEK 114.33 | SEK 143.88 | +11.1% | 1.2M | 251 |
| 2022 | SEK 216.53 | SEK 224.53 | SEK 111.96 | SEK 129.51 | -40.2% | 1.6M | 253 |
| 2021 | SEK 62.00 | SEK 238.18 | SEK 61.53 | SEK 216.53 | +249.3% | 3.2M | 253 |
| 2020 | SEK 48.48 | SEK 67.12 | SEK 46.61 | SEK 62.00 | n/a | 1M | 74 |
EXS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 113.50 | -5.4% |
| August 2026 | SEK 120.00 | +15.4% |
| July 2026 | SEK 104.00 | +2.0% |
| June 2026 | SEK 102.00 | -10.1% |
| May 2026 | SEK 113.50 | +0.4% |
| April 2026 | SEK 113.00 | +7.9% |
| March 2026 | SEK 104.72 | -11.3% |
| February 2026 | SEK 117.99 | -14.3% |
| January 2026 | SEK 137.66 | -8.5% |
| December 2025 | SEK 150.44 | +2.0% |
| November 2025 | SEK 147.49 | -6.3% |
| October 2025 | SEK 157.32 | +14.7% |
About the EXS data
Daily bars. 1,517 sessions from Sep 16, 2020 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 16, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EXS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EXS share price history
