Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.335	0.335	0.319	0.334	5.010	13,026
2024-05-27	0.365	0.365	0.317	0.335	5.025	15,177
2024-05-24	0.420	0.420	0.354	0.365	5.475	10,109
2024-05-23	0.420	0.430	0.418	0.420	6.300	3,622
2024-05-22	0.420	0.420	0.410	0.418	6.270	2,662
2024-05-21	0.430	0.430	0.400	0.410	6.150	2,895
2024-05-20	0.421	0.454	0.400	0.407	6.105	18,628
2024-05-17	0.388	0.394	0.368	0.384	5.767	9,725
2024-05-16	0.392	0.392	0.380	0.388	5.820	8,524
2024-05-15	0.392	0.398	0.387	0.392	5.874	3,180
2024-05-14	0.390	0.392	0.382	0.392	5.874	9,296
2024-05-13	0.394	0.394	0.389	0.390	5.856	2,751
2024-05-10	0.386	0.395	0.386	0.388	5.820	2,206
2024-05-08	0.399	0.399	0.387	0.387	5.802	1,810
2024-05-07	0.387	0.398	0.387	0.396	5.945	1,529
2024-05-06	0.399	0.399	0.387	0.393	5.891	4,529
2024-05-03	0.399	0.399	0.392	0.398	5.962	3,635
2024-05-02	0.394	0.399	0.390	0.399	5.980	10,445
2024-04-30	0.382	0.400	0.381	0.388	5.820	11,105
2024-04-29	0.382	0.406	0.375	0.382	5.731	16,146
2024-04-26	0.394	0.394	0.347	0.379	5.678	26,153
2024-04-25	0.403	0.451	0.332	0.413	6.194	58,688
2024-04-24	0.501	0.510	0.498	0.510	7.653	2,123
2024-04-23	0.501	0.503	0.498	0.501	7.511	1,953
2024-04-22	0.494	0.503	0.494	0.503	7.547	1,911
2024-04-19	0.489	0.498	0.487	0.496	7.440	2,539
2024-04-18	0.498	0.503	0.487	0.501	7.511	1,734
2024-04-17	0.496	0.498	0.489	0.496	7.440	1,306
2024-04-16	0.494	0.496	0.487	0.496	7.440	2,074
2024-04-15	0.508	0.510	0.487	0.496	7.440	4,275
2024-04-12	0.503	0.508	0.498	0.508	7.618	1,221
2024-04-11	0.501	0.508	0.501	0.503	7.547	1,021
2024-04-10	0.498	0.506	0.494	0.501	7.511	2,809
2024-04-09	0.506	0.506	0.498	0.498	7.475	1,409
2024-04-08	0.501	0.508	0.491	0.506	7.582	3,677
2024-04-05	0.498	0.501	0.489	0.501	7.511	3,622
2024-04-04	0.501	0.506	0.496	0.498	7.475	4,858
2024-04-03	0.494	0.501	0.484	0.501	7.511	2,289
2024-04-02	0.498	0.510	0.494	0.494	7.404	4,430
2024-03-28	0.496	0.501	0.491	0.498	7.475	3,049
2024-03-27	0.498	0.503	0.489	0.496	7.440	1,929
2024-03-26	0.496	0.508	0.489	0.498	7.475	2,374
2024-03-25	0.491	0.498	0.477	0.491	7.369	3,717
2024-03-22	0.498	0.498	0.479	0.487	7.297	1,852
2024-03-21	0.484	0.484	0.463	0.479	7.191	3,251
2024-03-20	0.475	0.484	0.473	0.484	7.262	2,154
2024-03-19	0.484	0.484	0.475	0.475	7.119	219
2024-03-18	0.489	0.489	0.465	0.487	7.297	3,566
2024-03-15	0.491	0.491	0.475	0.491	7.369	680
2024-03-14	0.484	0.491	0.465	0.491	7.369	4,837
2024-03-13	0.496	0.498	0.487	0.487	7.297	1,772
2024-03-12	0.489	0.503	0.487	0.498	7.475	1,808
2024-03-11	0.487	0.498	0.484	0.498	7.475	3,141
2024-03-08	0.487	0.487	0.479	0.487	7.297	1,566
2024-03-07	0.482	0.482	0.472	0.479	7.191	1,334
2024-03-06	0.479	0.482	0.472	0.482	7.226	3,538
2024-03-05	0.477	0.477	0.472	0.477	7.155	1,443
2024-03-04	0.479	0.482	0.470	0.477	7.155	5,521
2024-03-01	0.479	0.479	0.475	0.479	7.191	3,158
2024-02-29	0.496	0.496	0.475	0.479	7.191	6,178

← NewerPage 11 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.