Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.572	0.572	0.542	0.552	8.280	12,364
2026-01-29	0.560	0.564	0.550	0.560	8.400	6,199
2026-01-28	0.562	0.570	0.556	0.560	8.400	8,306
2026-01-27	0.548	0.564	0.538	0.558	8.370	8,989
2026-01-26	0.566	0.566	0.530	0.548	8.220	17,692
2026-01-23	0.576	0.582	0.544	0.568	8.520	16,334
2026-01-22	0.570	0.594	0.570	0.574	8.610	19,152
2026-01-21	0.510	0.562	0.482	0.560	8.400	17,189
2026-01-20	0.536	0.536	0.512	0.512	7.680	12,841
2026-01-19	0.542	0.546	0.522	0.536	8.040	9,308
2026-01-16	0.568	0.578	0.520	0.550	8.250	13,585
2026-01-15	0.584	0.584	0.554	0.566	8.490	13,096
2026-01-14	0.568	0.592	0.566	0.580	8.700	14,894
2026-01-13	0.556	0.566	0.546	0.548	8.220	9,316
2026-01-12	0.522	0.560	0.512	0.554	8.310	16,163
2026-01-09	0.550	0.572	0.520	0.522	7.830	29,128
2026-01-08	0.600	0.602	0.538	0.544	8.160	33,977
2026-01-07	0.530	0.630	0.530	0.600	9.000	73,851
2026-01-05	0.500	0.542	0.500	0.528	7.920	40,376
2026-01-02	0.475	0.499	0.461	0.494	7.410	40,424
2025-12-30	0.437	0.458	0.437	0.451	6.765	38,744
2025-12-29	0.440	0.462	0.436	0.439	6.585	16,329
2025-12-23	0.432	0.442	0.432	0.440	6.600	9,938
2025-12-22	0.420	0.442	0.417	0.430	6.450	22,692
2025-12-19	0.408	0.418	0.408	0.412	6.180	11,855
2025-12-18	0.407	0.410	0.401	0.408	6.120	8,748
2025-12-17	0.405	0.409	0.402	0.406	6.090	21,481
2025-12-16	0.391	0.394	0.390	0.392	5.880	5,222
2025-12-15	0.399	0.399	0.391	0.395	5.925	4,212
2025-12-12	0.396	0.396	0.390	0.395	5.925	5,811
2025-12-11	0.393	0.398	0.391	0.395	5.925	6,365
2025-12-10	0.389	0.397	0.386	0.393	5.895	9,966
2025-12-09	0.390	0.390	0.385	0.389	5.835	6,700
2025-12-08	0.392	0.395	0.386	0.390	5.850	4,783
2025-12-05	0.392	0.399	0.389	0.392	5.880	8,304
2025-12-04	0.391	0.392	0.386	0.390	5.850	9,413
2025-12-03	0.388	0.394	0.388	0.392	5.880	4,560
2025-12-02	0.400	0.400	0.387	0.388	5.820	12,451
2025-12-01	0.404	0.404	0.393	0.395	5.925	2,536
2025-11-28	0.406	0.410	0.399	0.404	6.060	11,520
2025-11-27	0.392	0.404	0.392	0.404	6.060	43,751
2025-11-26	0.390	0.403	0.390	0.402	6.030	5,106
2025-11-25	0.396	0.399	0.392	0.392	5.880	6,049
2025-11-24	0.398	0.398	0.392	0.395	5.925	8,101
2025-11-21	0.394	0.400	0.388	0.392	5.880	10,161
2025-11-20	0.394	0.399	0.389	0.392	5.880	7,875
2025-11-19	0.391	0.394	0.388	0.394	5.910	1,452
2025-11-18	0.389	0.390	0.383	0.390	5.850	3,782
2025-11-17	0.399	0.400	0.391	0.394	5.910	7,766
2025-11-14	0.398	0.398	0.385	0.392	5.880	9,467
2025-11-13	0.404	0.404	0.394	0.397	5.955	8,218
2025-11-12	0.403	0.404	0.395	0.404	6.060	12,497
2025-11-11	0.403	0.405	0.398	0.403	6.045	4,149
2025-11-10	0.414	0.415	0.403	0.403	6.045	13,219
2025-11-07	0.406	0.410	0.400	0.407	6.105	23,040
2025-11-06	0.385	0.411	0.385	0.397	5.955	68,692
2025-11-05	0.369	0.377	0.369	0.375	5.625	7,965
2025-11-04	0.360	0.370	0.357	0.370	5.550	13,798
2025-11-03	0.362	0.363	0.356	0.360	5.400	6,124
2025-10-31	0.363	0.365	0.358	0.362	5.430	6,429

← NewerPage 4 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.