Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.372	0.381	0.372	0.379	5.685	1,441
2025-08-06	0.380	0.384	0.380	0.381	5.715	2,522
2025-08-05	0.382	0.384	0.379	0.381	5.715	1,719
2025-08-04	0.376	0.384	0.371	0.381	5.715	3,254
2025-08-01	0.375	0.378	0.364	0.378	5.670	9,882
2025-07-31	0.391	0.391	0.376	0.376	5.640	2,437
2025-07-30	0.385	0.387	0.377	0.386	5.790	5,077
2025-07-29	0.392	0.392	0.377	0.384	5.760	6,549
2025-07-28	0.393	0.393	0.374	0.388	5.820	19,511
2025-07-25	0.384	0.405	0.374	0.393	5.895	34,596
2025-07-24	0.380	0.388	0.377	0.377	5.655	3,564
2025-07-23	0.375	0.380	0.372	0.380	5.700	2,558
2025-07-22	0.372	0.379	0.367	0.369	5.535	9,326
2025-07-21	0.374	0.379	0.371	0.372	5.580	4,001
2025-07-18	0.380	0.383	0.373	0.377	5.655	5,131
2025-07-17	0.377	0.380	0.375	0.380	5.700	1,179
2025-07-16	0.381	0.381	0.375	0.375	5.625	1,212
2025-07-15	0.381	0.385	0.376	0.380	5.700	1,016
2025-07-14	0.382	0.382	0.372	0.380	5.700	829
2025-07-11	0.382	0.382	0.380	0.382	5.730	918
2025-07-10	0.373	0.381	0.373	0.381	5.715	1,502
2025-07-09	0.378	0.380	0.372	0.372	5.580	3,574
2025-07-08	0.377	0.381	0.375	0.375	5.625	1,558
2025-07-07	0.378	0.379	0.367	0.376	5.640	2,935
2025-07-04	0.378	0.378	0.370	0.378	5.670	3,062
2025-07-03	0.374	0.379	0.371	0.379	5.685	2,671
2025-07-02	0.371	0.375	0.367	0.371	5.565	7,995
2025-07-01	0.370	0.370	0.365	0.366	5.490	3,903
2025-06-30	0.370	0.370	0.360	0.360	5.400	2,732
2025-06-27	0.369	0.369	0.360	0.363	5.445	42,368
2025-06-26	0.365	0.365	0.361	0.364	5.460	1,202
2025-06-25	0.366	0.369	0.364	0.368	5.520	2,207
2025-06-24	0.362	0.367	0.359	0.366	5.490	3,512
2025-06-23	0.360	0.360	0.353	0.354	5.310	899
2025-06-19	0.368	0.368	0.353	0.359	5.385	2,187
2025-06-18	0.360	0.373	0.349	0.349	5.235	10,918
2025-06-17	0.367	0.370	0.358	0.360	5.400	4,779
2025-06-16	0.371	0.371	0.368	0.368	5.520	2,654
2025-06-13	0.375	0.379	0.371	0.371	5.565	2,824
2025-06-12	0.372	0.378	0.371	0.373	5.595	1,093
2025-06-11	0.374	0.380	0.371	0.371	5.565	1,245
2025-06-10	0.371	0.375	0.371	0.373	5.595	2,863
2025-06-09	0.371	0.379	0.371	0.374	5.610	4,544
2025-06-06	0.376	0.380	0.371	0.371	5.565	2,927
2025-06-05	0.375	0.376	0.371	0.373	5.595	1,663
2025-06-04	0.375	0.376	0.370	0.373	5.595	2,437
2025-06-03	0.372	0.375	0.370	0.375	5.625	3,880
2025-06-02	0.376	0.376	0.367	0.372	5.580	2,583
2025-05-30	0.372	0.375	0.368	0.369	5.535	1,739
2025-05-28	0.370	0.375	0.368	0.372	5.580	3,850
2025-05-27	0.377	0.377	0.370	0.374	5.610	4,136
2025-05-26	0.381	0.381	0.371	0.375	5.625	1,167
2025-05-23	0.375	0.385	0.362	0.377	5.655	9,711
2025-05-22	0.384	0.384	0.377	0.377	5.655	1,923
2025-05-21	0.388	0.388	0.378	0.384	5.760	4,218
2025-05-20	0.385	0.389	0.385	0.387	5.805	21,837
2025-05-19	0.384	0.385	0.381	0.381	5.715	273
2025-05-16	0.387	0.387	0.380	0.384	5.760	1,023
2025-05-15	0.382	0.389	0.372	0.388	5.820	9,351
2025-05-14	0.390	0.390	0.371	0.377	5.655	13,947

← NewerPage 6 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.