Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.880	0.895	0.840	0.864	12.255	17,490
2023-06-13	0.888	0.888	0.869	0.880	12.491	13,402
2023-06-12	0.897	0.897	0.873	0.885	12.558	9,498
2023-06-09	0.902	0.902	0.869	0.883	12.524	20,568
2023-06-08	0.890	0.902	0.880	0.899	12.760	1,985
2023-06-07	0.902	0.902	0.878	0.890	12.625	7,006
2023-06-06	0.902	0.909	0.897	0.897	12.726	5,127
2023-06-05	0.937	0.937	0.895	0.902	12.794	18,653
2023-06-02	0.937	0.947	0.914	0.926	13.130	8,157
2023-06-01	0.937	0.949	0.926	0.937	13.299	3,011
2023-05-31	0.947	0.947	0.933	0.937	13.299	3,064
2023-05-30	0.947	0.947	0.937	0.937	13.299	1,876
2023-05-29	0.952	0.952	0.937	0.937	13.299	2,489
2023-05-26	0.942	0.952	0.937	0.949	13.467	1,843
2023-05-25	0.952	0.952	0.942	0.942	13.366	879
2023-05-24	0.952	0.954	0.940	0.949	13.467	2,721
2023-05-23	0.964	0.964	0.935	0.940	13.332	3,105
2023-05-22	0.940	0.947	0.926	0.935	13.265	2,888
2023-05-19	0.956	0.956	0.937	0.940	13.332	1,024
2023-05-17	0.952	0.968	0.928	0.942	13.366	6,989
2023-05-16	0.952	0.959	0.949	0.952	13.501	1,128
2023-05-15	0.949	0.973	0.945	0.947	13.433	8,249
2023-05-12	0.949	0.959	0.945	0.945	13.400	2,201
2023-05-11	0.949	0.966	0.949	0.949	13.467	5,718
2023-05-10	0.973	0.973	0.945	0.949	13.467	5,911
2023-05-09	0.966	0.978	0.956	0.956	13.568	2,026
2023-05-08	0.983	0.983	0.954	0.959	13.602	5,089
2023-05-05	0.964	0.980	0.961	0.980	13.905	3,679
2023-05-04	0.959	0.975	0.956	0.971	13.770	4,351
2023-05-03	0.966	0.978	0.949	0.954	13.534	11,152
2023-05-02	1.011	1.011	0.947	0.961	13.635	46,941
2023-04-28	1.096	1.115	1.096	1.115	15.824	2,280
2023-04-27	1.115	1.118	1.092	1.092	15.487	2,921
2023-04-26	1.106	1.115	1.075	1.115	15.824	1,339
2023-04-25	1.101	1.108	1.087	1.104	15.655	1,483
2023-04-24	1.101	1.101	1.063	1.101	15.622	4,947
2023-04-21	1.092	1.101	1.070	1.101	15.622	2,838
2023-04-20	1.092	1.092	1.058	1.092	15.487	4,225
2023-04-19	1.101	1.101	1.085	1.096	15.554	2,153
2023-04-18	1.111	1.111	1.092	1.101	15.622	2,715
2023-04-17	1.106	1.108	1.099	1.104	15.655	2,215
2023-04-14	1.094	1.120	1.094	1.106	15.689	3,336
2023-04-13	1.085	1.092	1.085	1.092	15.487	2,493
2023-04-12	1.108	1.111	1.087	1.087	15.420	1,401
2023-04-11	1.113	1.113	1.094	1.113	15.790	2,124
2023-04-06	1.111	1.111	1.101	1.101	15.622	1,834
2023-04-05	1.087	1.113	1.087	1.111	15.756	1,674
2023-04-04	1.108	1.113	1.092	1.106	15.689	2,024
2023-04-03	1.106	1.120	1.092	1.108	15.723	2,358
2023-03-31	1.111	1.120	1.106	1.106	15.689	978
2023-03-30	1.080	1.120	1.075	1.113	15.790	3,280
2023-03-29	1.104	1.104	1.066	1.080	15.319	6,595
2023-03-28	1.092	1.104	1.070	1.101	15.622	716
2023-03-27	1.115	1.115	1.066	1.092	15.487	3,052
2023-03-24	1.094	1.094	1.077	1.089	15.453	1,801
2023-03-23	1.106	1.106	1.082	1.094	15.521	1,632
2023-03-22	1.092	1.106	1.080	1.106	15.689	1,018
2023-03-21	1.073	1.092	1.073	1.092	15.487	2,189
2023-03-20	1.061	1.077	1.044	1.073	15.218	3,007
2023-03-17	1.075	1.099	1.061	1.061	15.049	4,836

← NewerPage 15 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.