Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.495	1.500	1.471	1.495	20.490	1,744
2022-04-05	1.514	1.514	1.486	1.486	20.360	509
2022-04-04	1.519	1.524	1.448	1.505	20.620	2,258
2022-04-01	1.509	1.528	1.467	1.495	20.490	15,661
2022-03-31	1.531	1.531	1.490	1.509	20.685	5,492
2022-03-30	1.526	1.528	1.495	1.528	20.945	1,252
2022-03-29	1.528	1.531	1.452	1.526	20.913	4,678
2022-03-28	1.495	1.543	1.495	1.531	20.978	1,098
2022-03-25	1.545	1.545	1.495	1.495	20.490	1,428
2022-03-24	1.505	1.543	1.495	1.543	21.141	477
2022-03-23	1.531	1.626	1.514	1.514	20.750	729
2022-03-22	1.540	1.557	1.495	1.516	20.783	852
2022-03-21	1.597	1.597	1.519	1.540	21.108	3,609
2022-03-18	1.550	1.585	1.531	1.562	21.401	1,377
2022-03-17	1.588	1.590	1.543	1.543	21.141	3,151
2022-03-16	1.588	1.623	1.552	1.552	21.271	2,384
2022-03-15	1.588	1.588	1.512	1.533	21.010	3,280
2022-03-14	1.528	1.611	1.528	1.571	21.531	4,544
2022-03-11	1.469	1.516	1.467	1.507	20.653	1,284
2022-03-10	1.526	1.528	1.450	1.469	20.132	2,748
2022-03-09	1.422	1.524	1.422	1.469	20.132	3,255
2022-03-08	1.381	1.438	1.381	1.384	18.961	2,472
2022-03-07	1.357	1.414	1.305	1.381	18.929	6,341
2022-03-04	1.426	1.535	1.365	1.388	19.026	5,022
2022-03-03	1.543	1.543	1.398	1.426	19.547	6,904
2022-03-02	1.400	1.493	1.395	1.448	19.840	10,417
2022-03-01	1.552	1.595	1.379	1.395	19.124	15,865
2022-02-28	1.554	1.590	1.552	1.552	21.271	2,219
2022-02-25	1.438	1.581	1.438	1.581	21.661	3,335
2022-02-24	1.424	1.578	1.393	1.438	19.709	5,563
2022-02-23	1.497	1.531	1.483	1.483	20.327	1,785
2022-02-22	1.448	1.585	1.448	1.495	20.490	5,549
2022-02-21	1.590	1.590	1.509	1.509	20.685	3,404
2022-02-18	1.590	1.661	1.550	1.550	21.238	3,228
2022-02-17	1.661	1.661	1.590	1.590	21.791	3,498
2022-02-16	1.692	1.692	1.623	1.659	22.734	4,651
2022-02-15	1.697	1.704	1.616	1.697	23.254	6,906
2022-02-14	1.756	1.756	1.685	1.728	23.677	3,778
2022-02-11	1.770	1.787	1.754	1.770	24.263	490
2022-02-10	1.825	1.825	1.770	1.789	24.523	1,457
2022-02-09	1.825	1.825	1.754	1.825	25.011	2,215
2022-02-08	1.827	1.863	1.801	1.818	24.913	2,913
2022-02-07	1.804	1.808	1.744	1.744	23.905	4,363
2022-02-04	1.782	1.782	1.711	1.718	23.547	2,713
2022-02-03	1.804	1.813	1.751	1.751	24.003	1,076
2022-02-02	1.842	1.851	1.792	1.804	24.718	1,908
2022-02-01	1.732	1.766	1.730	1.756	24.068	3,060
2022-01-31	1.735	1.749	1.721	1.723	23.612	2,543
2022-01-28	1.756	1.792	1.709	1.732	23.742	31,247
2022-01-27	1.716	1.751	1.709	1.735	23.775	1,535
2022-01-26	1.694	1.744	1.694	1.716	23.515	13,541
2022-01-25	1.626	1.747	1.626	1.694	23.222	6,678
2022-01-24	1.666	1.694	1.602	1.609	22.051	8,832
2022-01-21	1.815	1.820	1.678	1.702	23.320	9,890
2022-01-20	1.851	1.851	1.792	1.818	24.913	1,272
2022-01-19	1.851	1.851	1.780	1.827	25.043	2,949
2022-01-18	1.887	1.887	1.820	1.851	25.369	2,956
2022-01-17	1.844	1.868	1.844	1.853	25.401	1,057
2022-01-14	1.877	1.877	1.834	1.844	25.271	2,824
2022-01-13	1.887	1.896	1.851	1.877	25.726	2,046

← NewerPage 20 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.