Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.807	0.826	0.788	0.800	11.996	4,391
2023-09-06	0.826	0.826	0.814	0.814	12.210	2,121
2023-09-05	0.850	0.850	0.824	0.826	12.388	6,143
2023-09-04	0.873	0.878	0.864	0.876	12.423	4,734
2023-09-01	0.876	0.878	0.866	0.873	12.390	3,993
2023-08-31	0.864	0.871	0.861	0.866	12.289	3,823
2023-08-30	0.831	0.866	0.831	0.864	12.255	5,921
2023-08-29	0.828	0.835	0.824	0.828	11.750	3,844
2023-08-28	0.821	0.828	0.814	0.826	11.716	1,711
2023-08-25	0.809	0.826	0.802	0.821	11.649	2,284
2023-08-24	0.805	0.809	0.788	0.807	11.447	5,032
2023-08-23	0.816	0.816	0.793	0.805	11.413	2,576
2023-08-22	0.816	0.857	0.795	0.807	11.447	13,591
2023-08-21	0.807	0.816	0.788	0.814	11.548	41,968
2023-08-18	0.783	0.809	0.764	0.802	11.380	34,057
2023-08-17	0.840	0.840	0.831	0.831	11.784	4,520
2023-08-16	0.838	0.859	0.838	0.840	11.918	2,565
2023-08-15	0.852	0.852	0.831	0.838	11.885	3,144
2023-08-14	0.854	0.866	0.847	0.850	12.053	1,821
2023-08-11	0.833	0.866	0.833	0.847	12.019	1,747
2023-08-10	0.852	0.852	0.826	0.831	11.784	6,035
2023-08-09	0.833	0.847	0.831	0.847	12.019	5,203
2023-08-08	0.852	0.852	0.833	0.847	12.019	3,959
2023-08-07	0.852	0.852	0.826	0.852	12.087	5,456
2023-08-04	0.843	0.857	0.831	0.845	11.986	2,374
2023-08-03	0.845	0.845	0.828	0.843	11.952	759
2023-08-02	0.840	0.845	0.826	0.845	11.986	7,143
2023-08-01	0.866	0.873	0.838	0.843	11.952	6,991
2023-07-31	0.873	0.873	0.838	0.864	12.255	4,003
2023-07-28	0.861	0.869	0.835	0.850	12.053	8,642
2023-07-27	0.857	0.876	0.843	0.854	12.120	5,723
2023-07-26	0.843	0.857	0.843	0.847	12.019	736
2023-07-25	0.852	0.852	0.828	0.843	11.952	6,277
2023-07-24	0.843	0.850	0.831	0.850	12.053	3,558
2023-07-21	0.835	0.845	0.833	0.833	11.817	1,154
2023-07-20	0.852	0.859	0.831	0.831	11.784	8,448
2023-07-19	0.845	0.859	0.838	0.838	11.885	3,815
2023-07-18	0.857	0.859	0.835	0.840	11.918	3,780
2023-07-17	0.854	0.857	0.838	0.857	12.154	2,863
2023-07-14	0.854	0.854	0.833	0.854	12.120	5,344
2023-07-13	0.852	0.854	0.840	0.854	12.120	5,673
2023-07-12	0.843	0.845	0.831	0.840	11.918	4,120
2023-07-11	0.835	0.843	0.819	0.835	11.851	10,734
2023-07-10	0.838	0.845	0.828	0.835	11.851	15,709
2023-07-07	0.826	0.843	0.816	0.833	11.817	13,363
2023-07-06	0.826	0.826	0.816	0.824	11.683	28,473
2023-07-05	0.840	0.840	0.816	0.826	11.716	47,105
2023-07-04	0.852	0.852	0.821	0.843	11.952	3,305
2023-07-03	0.864	0.864	0.812	0.831	11.784	9,121
2023-06-30	0.854	0.866	0.838	0.864	12.255	2,739
2023-06-29	0.866	0.876	0.840	0.852	12.087	11,111
2023-06-28	0.854	0.869	0.850	0.850	12.053	4,944
2023-06-27	0.850	0.850	0.824	0.824	11.683	7,291
2023-06-26	0.852	0.866	0.843	0.850	12.053	3,630
2023-06-22	0.850	0.859	0.833	0.845	11.986	4,520
2023-06-21	0.854	0.854	0.838	0.843	11.952	2,623
2023-06-20	0.864	0.866	0.845	0.845	11.986	8,058
2023-06-19	0.866	0.873	0.852	0.866	12.289	7,425
2023-06-16	0.876	0.876	0.861	0.866	12.289	13,044
2023-06-15	0.869	0.873	0.859	0.866	12.289	3,394

← NewerPage 14 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.