Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.087	1.104	1.073	1.073	15.218	2,787
2023-03-15	1.118	1.118	1.061	1.061	15.049	7,534
2023-03-14	1.092	1.118	1.087	1.087	15.420	7,920
2023-03-13	1.120	1.120	1.087	1.092	15.487	8,527
2023-03-10	1.139	1.139	1.120	1.120	15.891	4,467
2023-03-09	1.151	1.151	1.137	1.137	16.127	5,381
2023-03-08	1.144	1.144	1.132	1.137	16.127	2,983
2023-03-07	1.182	1.182	1.144	1.144	16.228	7,684
2023-03-06	1.168	1.177	1.158	1.165	16.531	2,215
2023-03-03	1.175	1.184	1.158	1.163	16.497	3,583
2023-03-02	1.165	1.177	1.163	1.165	16.531	2,267
2023-03-01	1.170	1.177	1.165	1.168	16.564	6,141
2023-02-28	1.175	1.184	1.168	1.168	16.564	2,510
2023-02-27	1.172	1.201	1.163	1.187	16.834	3,886
2023-02-24	1.187	1.187	1.170	1.172	16.632	3,652
2023-02-23	1.184	1.196	1.170	1.179	16.733	5,960
2023-02-22	1.184	1.201	1.177	1.184	16.800	4,097
2023-02-21	1.201	1.201	1.179	1.182	16.766	5,363
2023-02-20	1.210	1.248	1.191	1.196	16.968	5,281
2023-02-17	1.201	1.210	1.139	1.210	17.170	26,443
2023-02-16	1.272	1.286	1.253	1.277	18.113	8,578
2023-02-15	1.258	1.272	1.244	1.272	18.046	3,566
2023-02-14	1.263	1.286	1.253	1.263	17.911	3,797
2023-02-13	1.277	1.282	1.253	1.267	17.978	5,212
2023-02-10	1.282	1.282	1.263	1.272	18.046	2,569
2023-02-09	1.286	1.286	1.267	1.277	18.113	3,127
2023-02-08	1.282	1.291	1.267	1.282	18.180	3,998
2023-02-07	1.291	1.291	1.272	1.286	18.248	4,505
2023-02-06	1.282	1.291	1.277	1.282	18.180	4,375
2023-02-03	1.296	1.315	1.267	1.282	18.180	4,091
2023-02-02	1.286	1.296	1.277	1.296	18.382	2,021
2023-02-01	1.282	1.296	1.282	1.282	18.180	4,664
2023-01-31	1.301	1.301	1.277	1.277	18.113	2,071
2023-01-30	1.348	1.348	1.277	1.291	18.315	5,213
2023-01-27	1.286	1.338	1.282	1.338	18.988	3,722
2023-01-26	1.286	1.305	1.282	1.282	18.180	1,453
2023-01-25	1.296	1.315	1.282	1.296	18.382	4,162
2023-01-24	1.320	1.338	1.296	1.310	18.584	1,218
2023-01-23	1.320	1.324	1.296	1.320	18.719	1,694
2023-01-20	1.291	1.315	1.291	1.310	18.584	658
2023-01-19	1.338	1.338	1.282	1.291	18.315	12,093
2023-01-18	1.329	1.338	1.305	1.324	18.786	6,023
2023-01-17	1.348	1.348	1.305	1.320	18.719	2,877
2023-01-16	1.329	1.353	1.320	1.353	19.190	2,966
2023-01-13	1.320	1.334	1.291	1.334	18.921	2,908
2023-01-12	1.315	1.315	1.282	1.315	18.652	1,227
2023-01-11	1.301	1.315	1.286	1.315	18.652	1,854
2023-01-10	1.301	1.301	1.282	1.301	18.450	795
2023-01-09	1.296	1.305	1.272	1.301	18.450	2,962
2023-01-05	1.310	1.310	1.272	1.296	18.382	3,686
2023-01-04	1.305	1.320	1.286	1.315	18.652	1,737
2023-01-03	1.296	1.310	1.282	1.305	18.517	3,151
2023-01-02	1.286	1.320	1.286	1.296	18.382	1,897
2022-12-30	1.267	1.291	1.253	1.286	18.248	10,118
2022-12-29	1.267	1.296	1.244	1.267	17.978	7,878
2022-12-28	1.258	1.272	1.248	1.258	17.844	3,602
2022-12-27	1.296	1.296	1.258	1.263	17.911	5,572
2022-12-23	1.277	1.296	1.258	1.296	18.382	2,363
2022-12-22	1.286	1.301	1.267	1.277	18.113	2,013
2022-12-21	1.277	1.291	1.263	1.291	18.315	2,367

← NewerPage 16 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.