Exel Composites Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.380	0.380	0.352	0.360	5.400	9,112
2024-08-20	0.371	0.380	0.356	0.362	5.430	12,455
2024-08-19	0.358	0.375	0.350	0.371	5.565	33,499
2024-08-16	0.330	0.355	0.326	0.350	5.250	71,588
2024-08-15	0.300	0.327	0.300	0.323	4.845	174,162
2024-08-14	0.294	0.297	0.293	0.297	4.455	16,116
2024-08-13	0.294	0.295	0.292	0.293	4.395	19,019
2024-08-12	0.290	0.293	0.290	0.290	4.350	3,399
2024-08-09	0.290	0.293	0.288	0.290	4.350	5,115
2024-08-08	0.293	0.293	0.285	0.285	4.275	395
2024-08-07	0.291	0.293	0.283	0.293	4.395	2,972
2024-08-06	0.286	0.290	0.277	0.290	4.350	6,859
2024-08-05	0.277	0.277	0.256	0.275	4.125	23,233
2024-08-02	0.295	0.296	0.280	0.283	4.245	10,688
2024-08-01	0.295	0.296	0.289	0.295	4.425	4,053
2024-07-31	0.292	0.295	0.290	0.294	4.410	7,907
2024-07-30	0.291	0.295	0.290	0.295	4.425	7,870
2024-07-29	0.294	0.297	0.292	0.296	4.440	5,814
2024-07-26	0.295	0.297	0.288	0.297	4.455	4,097
2024-07-25	0.295	0.295	0.290	0.295	4.425	6,546
2024-07-24	0.288	0.295	0.288	0.295	4.425	9,376
2024-07-23	0.289	0.294	0.287	0.294	4.410	5,200
2024-07-22	0.290	0.298	0.288	0.295	4.425	7,267
2024-07-19	0.296	0.296	0.288	0.290	4.350	3,732
2024-07-18	0.295	0.296	0.292	0.296	4.440	1,058
2024-07-17	0.292	0.296	0.290	0.295	4.425	9,621
2024-07-16	0.290	0.293	0.288	0.290	4.350	1,630
2024-07-15	0.295	0.295	0.287	0.290	4.350	10,218
2024-07-12	0.298	0.298	0.291	0.295	4.425	3,057
2024-07-11	0.299	0.299	0.293	0.298	4.470	2,442
2024-07-10	0.301	0.305	0.297	0.299	4.485	3,761
2024-07-09	0.301	0.301	0.297	0.299	4.485	4,923
2024-07-08	0.302	0.302	0.298	0.301	4.515	10,797
2024-07-05	0.299	0.302	0.297	0.302	4.530	7,713
2024-07-04	0.301	0.302	0.297	0.300	4.500	5,302
2024-07-03	0.304	0.304	0.292	0.300	4.500	2,132
2024-07-02	0.300	0.305	0.295	0.303	4.545	10,351
2024-07-01	0.300	0.302	0.296	0.299	4.485	11,496
2024-06-28	0.300	0.303	0.296	0.300	4.500	5,222
2024-06-27	0.298	0.302	0.298	0.299	4.485	2,871
2024-06-26	0.305	0.306	0.298	0.300	4.500	14,087
2024-06-25	0.304	0.304	0.297	0.303	4.545	11,861
2024-06-24	0.300	0.304	0.295	0.304	4.560	12,167
2024-06-20	0.299	0.299	0.289	0.295	4.425	13,576
2024-06-19	0.301	0.301	0.291	0.300	4.500	14,481
2024-06-18	0.293	0.300	0.293	0.300	4.500	21,390
2024-06-17	0.309	0.309	0.282	0.292	4.380	58,667
2024-06-14	0.322	0.322	0.301	0.309	4.635	1,566
2024-06-13	0.330	0.330	0.305	0.322	4.830	3,662
2024-06-12	0.329	0.338	0.322	0.330	4.950	4,230
2024-06-11	0.329	0.329	0.316	0.329	4.935	210
2024-06-10	0.320	0.345	0.310	0.329	4.935	5,226
2024-06-07	0.329	0.330	0.312	0.326	4.890	1,806
2024-06-06	0.317	0.329	0.317	0.329	4.935	4,548
2024-06-05	0.323	0.336	0.310	0.316	4.740	15,839
2024-06-04	0.338	0.338	0.314	0.317	4.755	9,559
2024-06-03	0.312	0.340	0.305	0.310	4.650	28,758
2024-05-31	0.332	0.348	0.302	0.307	4.605	14,607
2024-05-30	0.295	0.335	0.284	0.320	4.800	41,689
2024-05-29	0.334	0.334	0.286	0.294	4.410	16,142

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-05	0.0475 EUR
2022-12-07	0.0237 EUR
2022-09-07	0.0237 EUR
2021-03-24	0.0475 EUR
2020-03-23	0.0427 EUR
2019-03-22	0.0427 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.