Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.482	0.498	0.477	0.498	7.475	2,230
2024-02-27	0.482	0.484	0.475	0.484	7.262	4,695
2024-02-26	0.520	0.520	0.479	0.487	7.297	4,115
2024-02-23	0.517	0.517	0.491	0.501	7.511	5,470
2024-02-22	0.517	0.520	0.496	0.520	7.796	6,687
2024-02-21	0.513	0.517	0.496	0.517	7.760	2,933
2024-02-20	0.517	0.517	0.513	0.513	7.689	820
2024-02-19	0.543	0.543	0.515	0.517	7.760	8,849
2024-02-16	0.543	0.558	0.527	0.543	8.152	11,610
2024-02-15	0.565	0.565	0.546	0.558	8.365	4,859
2024-02-14	0.581	0.581	0.553	0.558	8.365	1,076
2024-02-13	0.570	0.574	0.562	0.574	8.614	4,047
2024-02-12	0.579	0.586	0.570	0.570	8.543	4,269
2024-02-09	0.605	0.605	0.579	0.589	8.828	1,129
2024-02-08	0.589	0.593	0.579	0.581	8.721	1,803
2024-02-07	0.586	0.593	0.584	0.586	8.792	965
2024-02-06	0.600	0.600	0.586	0.593	8.899	3,867
2024-02-05	0.589	0.603	0.586	0.598	8.970	1,038
2024-02-02	0.589	0.593	0.589	0.591	8.864	1,009
2024-02-01	0.596	0.598	0.586	0.589	8.828	4,086
2024-01-31	0.593	0.600	0.589	0.600	9.006	636
2024-01-30	0.586	0.600	0.586	0.596	8.935	2,772
2024-01-29	0.605	0.605	0.586	0.586	8.792	1,420
2024-01-26	0.603	0.608	0.603	0.605	9.077	893
2024-01-25	0.598	0.605	0.596	0.603	9.042	1,592
2024-01-24	0.589	0.598	0.586	0.591	8.864	2,079
2024-01-23	0.596	0.596	0.581	0.586	8.792	5,453
2024-01-22	0.608	0.608	0.581	0.596	8.935	3,670
2024-01-19	0.598	0.608	0.589	0.608	9.113	3,759
2024-01-18	0.598	0.612	0.593	0.593	8.899	4,465
2024-01-17	0.617	0.617	0.598	0.598	8.970	3,069
2024-01-16	0.603	0.610	0.600	0.608	9.113	1,446
2024-01-15	0.615	0.617	0.603	0.603	9.042	1,770
2024-01-12	0.603	0.615	0.600	0.612	9.184	2,649
2024-01-11	0.627	0.627	0.605	0.608	9.113	8,677
2024-01-10	0.638	0.641	0.600	0.627	9.398	16,120
2024-01-09	0.631	0.638	0.612	0.629	9.433	4,094
2024-01-08	0.629	0.634	0.624	0.629	9.433	2,758
2024-01-05	0.619	0.629	0.619	0.627	9.398	4,425
2024-01-04	0.619	0.627	0.608	0.619	9.291	5,090
2024-01-03	0.617	0.617	0.603	0.610	9.148	8,315
2024-01-02	0.603	0.627	0.598	0.617	9.255	15,001
2023-12-29	0.598	0.605	0.593	0.593	8.899	20,536
2023-12-28	0.600	0.605	0.593	0.600	9.006	22,278
2023-12-27	0.600	0.612	0.593	0.603	9.042	18,813
2023-12-22	0.605	0.605	0.593	0.600	9.006	17,068
2023-12-21	0.579	0.605	0.579	0.605	9.077	13,367
2023-12-20	0.586	0.591	0.581	0.591	8.864	12,005
2023-12-19	0.586	0.589	0.574	0.579	8.686	9,645
2023-12-18	0.586	0.591	0.574	0.586	8.792	17,766
2023-12-15	0.591	0.596	0.581	0.586	8.792	14,960
2023-12-14	0.581	0.593	0.581	0.593	8.899	8,997
2023-12-13	0.586	0.591	0.581	0.586	8.792	3,180
2023-12-12	0.593	0.605	0.584	0.591	8.864	6,973
2023-12-11	0.617	0.617	0.593	0.605	9.077	10,528
2023-12-08	0.622	0.622	0.608	0.617	9.255	3,989
2023-12-07	0.612	0.619	0.612	0.619	9.291	4,764
2023-12-05	0.612	0.615	0.605	0.612	9.184	3,280
2023-12-04	0.615	0.617	0.605	0.605	9.077	4,220
2023-12-01	0.610	0.619	0.610	0.617	9.255	4,153

← NewerPage 12 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.