Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.670	7.910	7.620	7.620	7.620	5,689
2026-04-27	7.990	8.020	7.400	7.720	7.720	16,059
2026-04-24	8.180	8.280	7.950	8.080	8.080	8,651
2026-04-23	8.190	8.210	8.170	8.210	8.210	2,652
2026-04-22	8.240	8.240	8.170	8.200	8.200	5,895
2026-04-21	8.170	8.290	8.170	8.250	8.250	7,875
2026-04-20	8.040	8.250	8.040	8.180	8.180	7,986
2026-04-17	8.210	8.210	8.020	8.040	8.040	7,616
2026-04-16	8.170	8.200	8.060	8.200	8.200	7,692
2026-04-15	8.000	8.260	8.000	8.080	8.080	10,244
2026-04-14	7.900	8.000	7.760	8.000	8.000	5,681
2026-04-13	7.780	8.000	7.770	7.840	7.840	5,299
2026-04-10	7.720	7.840	7.610	7.770	7.770	3,707
2026-04-09	7.760	7.800	7.550	7.720	7.720	3,743
2026-04-08	7.940	7.950	7.570	7.760	7.760	8,981
2026-04-07	7.600	7.890	7.570	7.700	7.700	9,574
2026-04-02	7.650	7.650	7.315	7.510	7.510	10,750
2026-04-01	7.600	7.885	7.600	7.750	7.750	3,998
2026-03-31	7.320	8.199	7.241	7.600	7.600	5,632
2026-03-30	7.645	7.645	7.200	7.320	7.320	13,446
2026-03-27	0.522	0.522	0.499	0.499	7.485	3,735
2026-03-26	0.520	0.536	0.500	0.512	7.680	16,429
2026-03-25	0.510	0.516	0.504	0.516	7.740	4,093
2026-03-24	0.508	0.508	0.497	0.506	7.590	4,279
2026-03-23	0.500	0.512	0.490	0.500	7.500	19,462
2026-03-20	0.510	0.524	0.506	0.514	7.710	4,834
2026-03-19	0.520	0.528	0.510	0.522	7.830	2,376
2026-03-18	0.538	0.540	0.526	0.530	7.950	4,501
2026-03-17	0.542	0.544	0.526	0.540	8.100	4,141
2026-03-16	0.526	0.540	0.510	0.540	8.100	5,605
2026-03-13	0.500	0.526	0.490	0.526	7.890	10,289
2026-03-12	0.502	0.502	0.487	0.500	7.500	7,296
2026-03-11	0.504	0.504	0.490	0.504	7.560	4,678
2026-03-10	0.489	0.512	0.489	0.504	7.560	16,253
2026-03-09	0.469	0.489	0.460	0.489	7.335	17,636
2026-03-06	0.484	0.498	0.474	0.487	7.305	17,516
2026-03-05	0.483	0.490	0.473	0.473	7.095	5,362
2026-03-04	0.468	0.487	0.468	0.485	7.275	8,945
2026-03-03	0.478	0.478	0.450	0.469	7.035	23,828
2026-03-02	0.470	0.500	0.470	0.480	7.200	16,303
2026-02-27	0.500	0.502	0.484	0.493	7.395	12,684
2026-02-26	0.508	0.510	0.482	0.500	7.500	21,291
2026-02-25	0.500	0.526	0.500	0.512	7.680	7,028
2026-02-24	0.499	0.512	0.491	0.510	7.650	10,027
2026-02-23	0.510	0.520	0.496	0.500	7.500	19,448
2026-02-20	0.524	0.534	0.512	0.530	7.950	17,912
2026-02-19	0.532	0.534	0.520	0.522	7.830	8,396
2026-02-18	0.532	0.536	0.522	0.532	7.980	10,944
2026-02-17	0.538	0.538	0.504	0.532	7.980	16,606
2026-02-16	0.566	0.580	0.530	0.540	8.100	14,444
2026-02-13	0.580	0.588	0.550	0.560	8.400	37,412
2026-02-12	0.538	0.570	0.530	0.554	8.310	10,479
2026-02-11	0.532	0.538	0.530	0.536	8.040	6,054
2026-02-10	0.554	0.554	0.534	0.536	8.040	8,640
2026-02-09	0.564	0.564	0.544	0.554	8.310	8,842
2026-02-06	0.570	0.570	0.550	0.564	8.460	10,221
2026-02-05	0.542	0.562	0.530	0.554	8.310	19,266
2026-02-04	0.558	0.558	0.540	0.540	8.100	5,290
2026-02-03	0.570	0.570	0.552	0.558	8.370	3,239
2026-02-02	0.556	0.564	0.542	0.564	8.460	8,456

← NewerPage 3 of 21 · 1,259 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.