Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.390	0.390	0.371	0.377	5.655	13,947
2025-05-13	0.394	0.394	0.376	0.384	5.760	3,692
2025-05-12	0.390	0.400	0.384	0.386	5.790	15,843
2025-05-09	0.392	0.397	0.389	0.397	5.955	14,332
2025-05-08	0.399	0.407	0.389	0.395	5.925	12,508
2025-05-07	0.389	0.390	0.380	0.388	5.820	4,281
2025-05-06	0.380	0.390	0.375	0.389	5.832	3,144
2025-05-05	0.387	0.390	0.385	0.388	5.819	5,135
2025-05-02	0.375	0.390	0.375	0.385	5.775	8,345
2025-04-30	0.374	0.381	0.373	0.375	5.625	1,855
2025-04-29	0.388	0.388	0.365	0.380	5.700	9,877
2025-04-28	0.370	0.386	0.370	0.386	5.783	4,017
2025-04-25	0.361	0.383	0.357	0.382	5.729	13,366
2025-04-24	0.370	0.370	0.361	0.361	5.414	669
2025-04-23	0.365	0.372	0.360	0.361	5.409	3,015
2025-04-22	0.364	0.377	0.355	0.355	5.325	5,576
2025-04-17	0.365	0.371	0.360	0.364	5.460	2,168
2025-04-16	0.373	0.373	0.365	0.365	5.475	3,250
2025-04-15	0.370	0.379	0.369	0.373	5.601	6,110
2025-04-14	0.385	0.385	0.365	0.369	5.529	14,661
2025-04-11	0.347	0.385	0.347	0.368	5.526	14,123
2025-04-10	0.360	0.370	0.347	0.347	5.201	13,250
2025-04-09	0.340	0.349	0.316	0.339	5.084	7,978
2025-04-08	0.330	0.360	0.330	0.350	5.249	13,954
2025-04-07	0.318	0.331	0.306	0.324	4.860	34,671
2025-04-04	0.370	0.371	0.335	0.339	5.085	23,253
2025-04-03	0.384	0.389	0.367	0.370	5.550	16,442
2025-04-02	0.396	0.398	0.391	0.391	5.865	3,022
2025-04-01	0.397	0.401	0.395	0.395	5.925	3,688
2025-03-31	0.405	0.410	0.386	0.395	5.925	5,635
2025-03-28	0.418	0.422	0.395	0.403	6.045	43,100
2025-03-27	0.407	0.424	0.407	0.417	6.255	7,221
2025-03-26	0.405	0.425	0.405	0.406	6.090	5,781
2025-03-25	0.420	0.435	0.405	0.405	6.075	22,719
2025-03-24	0.400	0.426	0.399	0.417	6.255	15,259
2025-03-21	0.407	0.415	0.388	0.393	5.895	7,960
2025-03-20	0.395	0.418	0.395	0.407	6.105	28,267
2025-03-19	0.395	0.396	0.390	0.393	5.895	8,417
2025-03-18	0.383	0.393	0.380	0.389	5.835	11,074
2025-03-17	0.384	0.390	0.376	0.383	5.745	8,113
2025-03-14	0.377	0.388	0.377	0.385	5.775	10,326
2025-03-13	0.367	0.378	0.367	0.376	5.640	2,443
2025-03-12	0.370	0.373	0.367	0.371	5.565	775
2025-03-11	0.369	0.369	0.360	0.366	5.490	4,658
2025-03-10	0.380	0.380	0.368	0.369	5.535	2,875
2025-03-07	0.380	0.389	0.369	0.374	5.610	10,511
2025-03-06	0.373	0.383	0.370	0.379	5.685	6,584
2025-03-05	0.361	0.375	0.361	0.373	5.595	12,437
2025-03-04	0.358	0.389	0.356	0.360	5.400	36,780
2025-03-03	0.353	0.360	0.353	0.357	5.355	1,570
2025-02-28	0.370	0.370	0.350	0.352	5.280	5,050
2025-02-27	0.375	0.375	0.354	0.369	5.535	44,919
2025-02-26	0.355	0.366	0.352	0.360	5.400	15,835
2025-02-25	0.364	0.364	0.351	0.355	5.325	14,922
2025-02-24	0.349	0.380	0.342	0.364	5.460	25,285
2025-02-21	0.344	0.347	0.343	0.347	5.205	3,270
2025-02-20	0.343	0.344	0.337	0.340	5.100	4,431
2025-02-19	0.356	0.356	0.333	0.337	5.055	11,432
2025-02-18	0.356	0.358	0.350	0.356	5.340	11,087
2025-02-17	0.362	0.362	0.335	0.350	5.250	24,764

← NewerPage 7 of 21 · 1,260 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.