Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.610	0.622	0.608	0.610	9.148	5,708
2023-11-29	0.619	0.619	0.608	0.617	9.255	8,350
2023-11-28	0.624	0.624	0.615	0.619	9.291	4,388
2023-11-27	0.627	0.627	0.619	0.627	9.398	2,946
2023-11-24	0.638	0.638	0.627	0.627	9.398	2,686
2023-11-23	0.624	0.636	0.624	0.631	9.469	1,952
2023-11-22	0.627	0.629	0.619	0.627	9.398	3,054
2023-11-21	0.629	0.636	0.619	0.627	9.398	2,912
2023-11-20	0.650	0.650	0.619	0.629	9.433	3,568
2023-11-17	0.610	0.650	0.608	0.643	9.647	9,326
2023-11-16	0.608	0.610	0.598	0.608	9.113	9,786
2023-11-15	0.612	0.615	0.600	0.608	9.113	4,739
2023-11-14	0.617	0.617	0.591	0.612	9.184	31,775
2023-11-13	0.624	0.624	0.586	0.615	9.220	10,750
2023-11-10	0.638	0.641	0.622	0.631	9.469	5,883
2023-11-09	0.629	0.636	0.627	0.631	9.469	2,643
2023-11-08	0.624	0.629	0.617	0.629	9.433	4,063
2023-11-07	0.624	0.629	0.617	0.622	9.326	6,291
2023-11-06	0.634	0.634	0.619	0.627	9.398	5,670
2023-11-03	0.638	0.653	0.624	0.634	9.504	13,023
2023-11-02	0.641	0.641	0.622	0.634	9.504	8,416
2023-11-01	0.641	0.641	0.615	0.641	9.611	6,167
2023-10-31	0.627	0.638	0.624	0.638	9.576	4,746
2023-10-30	0.641	0.641	0.612	0.634	9.504	4,258
2023-10-27	0.641	0.653	0.617	0.641	9.611	5,565
2023-10-26	0.629	0.648	0.619	0.641	9.611	3,213
2023-10-25	0.650	0.650	0.629	0.629	9.433	4,444
2023-10-24	0.646	0.655	0.638	0.650	9.754	4,041
2023-10-23	0.676	0.676	0.636	0.641	9.611	6,781
2023-10-20	0.700	0.700	0.636	0.667	10.003	28,994
2023-10-19	0.738	0.738	0.705	0.721	10.821	14,345
2023-10-18	0.748	0.778	0.743	0.748	11.213	2,278
2023-10-17	0.759	0.769	0.750	0.755	11.320	1,464
2023-10-16	0.774	0.774	0.755	0.759	11.391	3,187
2023-10-13	0.769	0.771	0.757	0.771	11.569	3,060
2023-10-12	0.786	0.795	0.771	0.771	11.569	3,116
2023-10-11	0.783	0.793	0.764	0.786	11.783	2,267
2023-10-10	0.809	0.809	0.783	0.793	11.889	1,590
2023-10-09	0.771	0.790	0.757	0.790	11.854	2,655
2023-10-06	0.771	0.774	0.750	0.755	11.320	3,372
2023-10-05	0.778	0.797	0.748	0.771	11.569	7,082
2023-10-04	0.774	0.778	0.764	0.776	11.640	1,863
2023-10-03	0.802	0.802	0.774	0.774	11.605	7,036
2023-10-02	0.788	0.805	0.788	0.795	11.925	2,315
2023-09-29	0.788	0.805	0.786	0.788	11.818	3,736
2023-09-28	0.824	0.824	0.786	0.797	11.961	1,570
2023-09-27	0.802	0.828	0.793	0.793	11.889	1,411
2023-09-26	0.807	0.807	0.795	0.802	12.032	1,177
2023-09-25	0.828	0.828	0.793	0.807	12.103	2,353
2023-09-22	0.831	0.831	0.786	0.816	12.245	6,875
2023-09-21	0.807	0.831	0.807	0.831	12.459	1,604
2023-09-20	0.814	0.814	0.807	0.809	12.139	1,809
2023-09-19	0.821	0.821	0.812	0.812	12.174	1,574
2023-09-18	0.831	0.866	0.819	0.819	12.281	12,836
2023-09-15	0.821	0.824	0.809	0.821	12.317	2,878
2023-09-14	0.809	0.828	0.807	0.824	12.352	4,832
2023-09-13	0.819	0.831	0.814	0.831	12.459	5,900
2023-09-12	0.807	0.819	0.788	0.819	12.281	4,663
2023-09-11	0.797	0.807	0.788	0.807	12.103	2,299
2023-09-08	0.800	0.819	0.797	0.819	12.281	321

← NewerPage 13 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.