Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.277	1.291	1.263	1.291	18.315	2,367
2022-12-20	1.253	1.282	1.248	1.277	18.113	2,294
2022-12-19	1.267	1.291	1.248	1.291	18.315	2,896
2022-12-16	1.267	1.310	1.258	1.282	18.180	1,607
2022-12-15	1.305	1.315	1.258	1.267	17.978	1,872
2022-12-14	1.310	1.315	1.301	1.301	18.450	1,051
2022-12-13	1.301	1.315	1.296	1.310	18.584	3,737
2022-12-12	1.286	1.310	1.282	1.301	18.450	2,657
2022-12-09	1.324	1.324	1.291	1.296	18.382	1,005
2022-12-08	1.324	1.324	1.291	1.305	18.517	2,138
2022-12-07	1.338	1.338	1.305	1.324	18.786	4,310
2022-12-05	1.329	1.338	1.315	1.338	18.648	2,108
2022-12-02	1.301	1.320	1.291	1.320	18.384	3,380
2022-12-01	1.286	1.320	1.286	1.291	17.987	7,976
2022-11-30	1.320	1.320	1.286	1.291	17.987	7,475
2022-11-29	1.324	1.324	1.286	1.315	18.318	4,376
2022-11-28	1.348	1.348	1.315	1.324	18.450	1,448
2022-11-25	1.329	1.348	1.329	1.348	18.780	580
2022-11-24	1.338	1.353	1.334	1.343	18.714	780
2022-11-23	1.353	1.353	1.334	1.338	18.648	347
2022-11-22	1.367	1.372	1.334	1.343	18.714	748
2022-11-21	1.362	1.372	1.348	1.353	18.847	1,110
2022-11-18	1.329	1.372	1.329	1.353	18.847	4,409
2022-11-17	1.367	1.367	1.329	1.329	18.516	2,243
2022-11-16	1.357	1.362	1.329	1.334	18.582	1,429
2022-11-15	1.353	1.372	1.348	1.353	18.847	2,297
2022-11-14	1.348	1.353	1.324	1.338	18.648	4,699
2022-11-11	1.301	1.353	1.291	1.320	18.384	8,055
2022-11-10	1.282	1.296	1.253	1.277	17.788	6,472
2022-11-09	1.286	1.291	1.282	1.282	17.855	4,620
2022-11-08	1.296	1.296	1.282	1.282	17.855	8,433
2022-11-07	1.301	1.305	1.248	1.282	17.855	22,050
2022-11-04	1.234	1.253	1.229	1.253	17.458	7,259
2022-11-03	1.258	1.258	1.220	1.234	17.193	6,523
2022-11-02	1.263	1.263	1.253	1.258	17.524	2,554
2022-11-01	1.244	1.263	1.244	1.263	17.590	6,867
2022-10-31	1.229	1.234	1.225	1.234	17.193	9,441
2022-10-28	1.229	1.234	1.220	1.225	17.061	625
2022-10-27	1.229	1.234	1.229	1.234	17.193	2,026
2022-10-26	1.229	1.229	1.215	1.229	17.127	2,789
2022-10-25	1.220	1.234	1.210	1.220	16.995	1,591
2022-10-24	1.225	1.225	1.210	1.220	16.995	2,207
2022-10-21	1.215	1.220	1.201	1.215	16.929	3,186
2022-10-20	1.234	1.234	1.215	1.220	16.995	1,819
2022-10-19	1.234	1.234	1.210	1.234	17.193	3,725
2022-10-18	1.229	1.234	1.220	1.220	16.995	4,533
2022-10-17	1.248	1.248	1.215	1.225	17.061	6,791
2022-10-14	1.248	1.248	1.220	1.229	17.127	1,290
2022-10-13	1.229	1.229	1.229	1.229	17.127	218
2022-10-12	1.229	1.244	1.206	1.229	17.127	1,231
2022-10-11	1.234	1.234	1.206	1.215	16.929	1,035
2022-10-10	1.229	1.239	1.196	1.239	17.259	1,588
2022-10-07	1.258	1.258	1.234	1.234	17.193	341
2022-10-06	1.267	1.272	1.234	1.248	17.392	1,070
2022-10-05	1.258	1.258	1.234	1.248	17.392	1,046
2022-10-04	1.310	1.310	1.248	1.263	17.590	2,510
2022-10-03	1.248	1.248	1.206	1.248	17.392	2,598
2022-09-30	1.215	1.263	1.215	1.263	17.590	1,592
2022-09-29	1.239	1.239	1.191	1.206	16.797	3,752
2022-09-28	1.291	1.291	1.220	1.248	17.392	4,813

← NewerPage 17 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.