Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	1.903	1.903	1.880	1.880	25.759	1,048
2022-01-11	1.875	1.903	1.853	1.853	25.401	3,936
2022-01-10	1.863	1.922	1.839	1.846	25.303	7,298
2022-01-07	1.901	1.903	1.842	1.853	25.401	4,290
2022-01-05	1.922	1.929	1.899	1.901	26.052	3,294
2022-01-04	1.937	1.937	1.863	1.899	26.019	24,060
2022-01-03	1.944	1.946	1.922	1.934	26.507	3,706
2021-12-30	1.946	1.958	1.899	1.922	26.344	9,698
2021-12-29	1.872	1.899	1.865	1.884	25.824	8,416
2021-12-28	1.730	1.922	1.730	1.832	25.108	13,276
2021-12-27	1.673	1.732	1.673	1.723	23.612	5,093
2021-12-23	1.619	1.699	1.616	1.666	22.832	4,783
2021-12-22	1.607	1.626	1.576	1.619	22.181	5,495
2021-12-21	1.602	1.623	1.592	1.607	22.019	5,504
2021-12-20	1.611	1.611	1.576	1.581	21.661	3,800
2021-12-17	1.626	1.649	1.602	1.614	22.116	2,753
2021-12-16	1.616	1.647	1.616	1.623	22.246	2,983
2021-12-15	1.626	1.633	1.581	1.616	22.149	3,988
2021-12-14	1.645	1.661	1.595	1.607	22.019	3,460
2021-12-13	1.647	1.661	1.619	1.619	22.181	3,717
2021-12-10	1.661	1.661	1.614	1.645	22.539	2,913
2021-12-09	1.637	1.687	1.637	1.649	22.604	43,347
2021-12-08	1.637	1.687	1.637	1.649	22.604	2,593
2021-12-07	1.566	1.635	1.566	1.623	22.246	2,659
2021-12-03	1.590	1.590	1.562	1.562	21.401	2,372
2021-12-02	1.590	1.595	1.562	1.578	21.628	2,267
2021-12-01	1.609	1.609	1.573	1.595	21.856	6,653
2021-11-30	1.619	1.619	1.566	1.571	21.531	6,748
2021-11-29	1.623	1.664	1.604	1.619	22.181	6,126
2021-11-26	1.628	1.647	1.604	1.626	22.279	7,180
2021-11-25	1.649	1.678	1.649	1.652	22.637	1,476
2021-11-24	1.685	1.685	1.621	1.649	22.604	3,932
2021-11-23	1.671	1.706	1.661	1.685	23.092	2,835
2021-11-22	1.694	1.694	1.671	1.671	22.897	2,717
2021-11-19	1.718	1.730	1.680	1.694	23.222	2,724
2021-11-18	1.730	1.730	1.697	1.718	23.547	4,307
2021-11-17	1.756	1.756	1.690	1.732	23.742	7,979
2021-11-16	1.756	1.756	1.723	1.749	23.970	2,688
2021-11-15	1.749	1.749	1.718	1.737	23.807	3,315
2021-11-12	1.759	1.768	1.735	1.749	23.970	2,256
2021-11-11	1.735	1.759	1.735	1.754	24.035	2,253
2021-11-10	1.732	1.766	1.721	1.735	23.775	5,585
2021-11-09	1.759	1.773	1.759	1.768	24.230	1,342
2021-11-08	1.756	1.780	1.751	1.756	24.068	3,031
2021-11-05	1.780	1.804	1.749	1.754	24.035	5,274
2021-11-04	1.749	1.796	1.685	1.785	24.458	18,902
2021-11-03	1.839	1.858	1.823	1.853	25.401	3,839
2021-11-02	1.842	1.842	1.827	1.839	25.206	2,632
2021-11-01	1.846	1.889	1.804	1.827	25.043	6,986
2021-10-29	1.858	1.858	1.813	1.839	25.206	2,053
2021-10-28	1.875	1.875	1.832	1.846	25.303	1,980
2021-10-27	1.887	1.899	1.856	1.877	25.726	3,018
2021-10-26	1.906	1.906	1.863	1.865	25.564	1,765
2021-10-25	1.953	1.953	1.903	1.906	26.117	2,057
2021-10-22	1.934	1.970	1.901	1.953	26.767	1,820
2021-10-21	1.970	1.996	1.932	1.934	26.507	710
2021-10-20	1.979	2.008	1.965	1.970	26.995	237

← NewerPage 21 of 21 · 1,257 trading days

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.