Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.305	1.305	1.248	1.258	17.524	2,069
2022-09-26	1.282	1.282	1.248	1.277	17.788	1,703
2022-09-23	1.286	1.310	1.244	1.282	17.855	3,493
2022-09-22	1.301	1.320	1.234	1.291	17.987	5,276
2022-09-21	1.329	1.329	1.305	1.315	18.318	2,174
2022-09-20	1.376	1.400	1.291	1.329	18.516	7,629
2022-09-19	1.405	1.410	1.315	1.367	19.045	6,278
2022-09-16	1.467	1.471	1.424	1.429	19.905	813
2022-09-15	1.448	1.467	1.433	1.467	20.434	544
2022-09-14	1.500	1.500	1.429	1.448	20.169	432
2022-09-13	1.495	1.495	1.443	1.443	20.103	778
2022-09-12	1.452	1.495	1.448	1.495	20.830	2,876
2022-09-09	1.448	1.448	1.424	1.448	20.169	520
2022-09-08	1.443	1.448	1.419	1.448	20.169	823
2022-09-07	1.424	1.443	1.424	1.424	19.838	688
2022-09-06	1.481	1.481	1.433	1.452	19.905	1,558
2022-09-05	1.500	1.500	1.448	1.457	19.970	1,979
2022-09-02	1.481	1.509	1.476	1.505	20.620	1,012
2022-09-01	1.519	1.519	1.467	1.481	20.295	1,540
2022-08-31	1.533	1.538	1.505	1.519	20.815	2,192
2022-08-30	1.543	1.543	1.495	1.528	20.945	2,711
2022-08-29	1.552	1.552	1.490	1.543	21.141	3,739
2022-08-26	1.571	1.571	1.547	1.571	21.531	1,315
2022-08-25	1.576	1.576	1.547	1.576	21.596	552
2022-08-24	1.524	1.557	1.524	1.524	20.880	803
2022-08-23	1.528	1.581	1.524	1.552	21.271	1,923
2022-08-22	1.552	1.566	1.500	1.519	20.815	2,272
2022-08-19	1.595	1.609	1.552	1.552	21.271	1,488
2022-08-18	1.590	1.628	1.585	1.590	21.791	972
2022-08-17	1.609	1.609	1.581	1.585	21.726	843
2022-08-16	1.595	1.614	1.581	1.585	21.726	1,111
2022-08-15	1.614	1.614	1.519	1.600	21.921	2,114
2022-08-12	1.614	1.614	1.590	1.590	21.791	1,016
2022-08-11	1.623	1.637	1.590	1.609	22.051	2,599
2022-08-10	1.547	1.619	1.547	1.590	21.791	659
2022-08-09	1.600	1.637	1.566	1.623	22.246	3,291
2022-08-08	1.590	1.600	1.519	1.600	21.921	1,885
2022-08-05	1.590	1.595	1.566	1.590	21.791	893
2022-08-04	1.609	1.614	1.590	1.600	21.921	921
2022-08-03	1.571	1.609	1.571	1.600	21.921	12,904
2022-08-02	1.595	1.595	1.547	1.576	21.596	14,376
2022-08-01	1.595	1.604	1.585	1.600	21.921	1,315
2022-07-29	1.581	1.595	1.581	1.590	21.791	2,164
2022-07-28	1.585	1.585	1.543	1.576	21.596	771
2022-07-27	1.571	1.585	1.547	1.581	21.661	1,848
2022-07-26	1.590	1.590	1.557	1.571	21.531	561
2022-07-25	1.571	1.585	1.557	1.576	21.596	2,582
2022-07-22	1.562	1.562	1.533	1.562	21.401	584
2022-07-21	1.557	1.590	1.543	1.566	21.466	4,866
2022-07-20	1.462	1.566	1.457	1.562	21.401	9,571
2022-07-19	1.438	1.467	1.400	1.457	19.970	1,032
2022-07-18	1.376	1.419	1.376	1.400	19.189	1,640
2022-07-15	1.400	1.433	1.367	1.376	18.864	1,566
2022-07-14	1.410	1.414	1.386	1.386	18.994	999
2022-07-13	1.419	1.438	1.410	1.410	19.319	571
2022-07-12	1.429	1.433	1.391	1.410	19.319	641
2022-07-11	1.433	1.433	1.386	1.414	19.384	526
2022-07-08	1.376	1.433	1.367	1.433	19.644	2,530
2022-07-07	1.391	1.391	1.362	1.376	18.864	754
2022-07-06	1.395	1.395	1.348	1.357	18.604	1,660

← NewerPage 18 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.