FRA, 1TI End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1TI: EXSITEC HOLDING AB

05 Sep 2025

LAST: 12.95	CHANGE: 0.05	OPEN: 12.95	HIGH: 12.95	ASK: 0.00	VOLUME: 180
LAST: 12.95	CHG(%): 0.38	PREV: 13.00	LOW: 12.95	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	12.95	12.95	12.95	12.95	180
04 Sep 25	13.00	13.00	13.00	13.00	180
03 Sep 25	12.95	12.95	12.95	12.95	180
02 Sep 25	13.05	13.05	13.05	13.05	180
01 Sep 25	12.90	12.90	12.90	12.90	180
29 Aug 25	12.85	12.85	12.85	12.85	180
28 Aug 25	12.90	12.90	12.90	12.90	180
27 Aug 25	13.05	13.05	13.05	13.05	180
26 Aug 25	13.05	13.05	13.05	13.05	180
25 Aug 25	13.10	13.10	13.10	13.10	180

COMPANY PROFILE

Name:	EXSITEC HOLDING AB
About:	Exsitec Holding AB (publ) provides digital solutions to medium-sized companies in Sweden, Norway, Denmark, and Finland. It offers ERP systems; AP automation; cloud-based payroll system; budget and forecasting; analytics and reporting; CRM system; procurement; warehouse management; service, construction, and contracting system; integrations; application development; IT operations; e-commerce; project management; and digital marketing. The company was founded in 2000 and is based in Linköping, Sweden.
Sector:	Technology
Industry:	Information Technology Services
Address:	Snickaregatan 40, Linköping, Sweden, 582 26
Website:	https://www.exsitec.se
ISIN:	SE0014035762
LEI:	549300FRIIQAXZ1FUS74

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	32.38
DivYield:	0.13
Div/Share:	1.75
Price to Book:	4.03
Price to Sales:	0.20
EBITDA:	131.73M
Shares:	13.43M
Market Cap:	173.92M

TECHNICAL INDICATORS

MA5:	12.97
MA10:	12.98
MA20:	12.78
MA50:	12.30
MA100:	11.66
MA200:	11.37
STO9:	50.00
STO14:	70.00
RSI14:	53.85
WPR14:	-30.00
MTM14:	0.15
ROC14:	0.01
ATR:	0.14
Week High:	13.05
Week Low:	12.85
Month High:	13.10
Month Low:	11.85
Year High:	15.78
Year Low:	9.07
Volatility:	26.28

RECENT DIVIDENDS

Date	Amount
30 Apr 2025	$0.16
08 May 2024	$0.16
02 May 2023	$0.16
02 May 2022	$0.13
05 May 2021	$0.12