Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.346	0.390	0.346	0.360	5.400	37,525
2025-02-13	0.319	0.339	0.315	0.337	5.055	20,880
2025-02-12	0.312	0.325	0.312	0.320	4.800	9,824
2025-02-11	0.319	0.319	0.308	0.318	4.770	2,282
2025-02-10	0.320	0.323	0.314	0.314	4.710	2,678
2025-02-07	0.321	0.322	0.310	0.314	4.710	3,731
2025-02-06	0.325	0.325	0.315	0.316	4.740	2,128
2025-02-05	0.312	0.326	0.312	0.324	4.860	1,084
2025-02-04	0.324	0.324	0.308	0.315	4.725	4,251
2025-02-03	0.321	0.327	0.308	0.320	4.800	10,895
2025-01-31	0.330	0.339	0.324	0.330	4.950	8,072
2025-01-30	0.327	0.340	0.320	0.340	5.100	76,838
2025-01-29	0.325	0.327	0.320	0.326	4.890	8,996
2025-01-28	0.320	0.326	0.320	0.325	4.875	8,399
2025-01-27	0.319	0.327	0.318	0.320	4.800	4,474
2025-01-24	0.314	0.322	0.312	0.318	4.770	6,340
2025-01-23	0.319	0.319	0.311	0.315	4.725	6,048
2025-01-22	0.321	0.321	0.306	0.310	4.650	17,133
2025-01-21	0.325	0.327	0.313	0.321	4.815	9,418
2025-01-20	0.320	0.325	0.319	0.324	4.860	5,405
2025-01-17	0.315	0.319	0.315	0.319	4.785	3,733
2025-01-16	0.318	0.319	0.312	0.314	4.710	6,332
2025-01-15	0.305	0.312	0.305	0.312	4.680	5,965
2025-01-14	0.305	0.307	0.300	0.304	4.560	5,699
2025-01-13	0.303	0.305	0.302	0.303	4.545	4,655
2025-01-10	0.305	0.320	0.300	0.302	4.530	6,411
2025-01-09	0.304	0.305	0.300	0.305	4.575	5,357
2025-01-08	0.320	0.322	0.292	0.305	4.575	11,923
2025-01-07	0.309	0.338	0.301	0.316	4.740	13,271
2025-01-03	0.309	0.309	0.302	0.307	4.605	6,687
2025-01-02	0.290	0.299	0.290	0.299	4.485	19,460
2024-12-30	0.281	0.286	0.277	0.280	4.200	24,843
2024-12-27	0.283	0.284	0.273	0.281	4.215	221,296
2024-12-23	0.291	0.291	0.278	0.283	4.245	18,544
2024-12-20	0.289	0.293	0.285	0.292	4.380	15,365
2024-12-19	0.284	0.297	0.284	0.293	4.395	12,101
2024-12-18	0.294	0.298	0.290	0.294	4.410	10,497
2024-12-17	0.295	0.301	0.290	0.297	4.455	19,958
2024-12-16	0.305	0.310	0.292	0.298	4.470	16,511
2024-12-13	0.317	0.317	0.307	0.307	4.605	8,504
2024-12-12	0.308	0.317	0.306	0.317	4.755	16,304
2024-12-11	0.308	0.310	0.300	0.308	4.620	14,513
2024-12-10	0.314	0.315	0.300	0.308	4.620	14,418
2024-12-09	0.324	0.326	0.308	0.315	4.725	27,626
2024-12-05	0.327	0.329	0.315	0.322	4.830	14,310
2024-12-04	0.316	0.330	0.316	0.327	4.905	19,929
2024-12-03	0.308	0.319	0.306	0.314	4.710	32,996
2024-12-02	0.293	0.308	0.292	0.305	4.575	28,603
2024-11-29	0.271	0.299	0.271	0.282	4.230	28,485
2024-11-28	0.264	0.272	0.261	0.269	4.035	14,034
2024-11-27	0.269	0.272	0.260	0.265	3.975	27,085
2024-11-26	0.273	0.275	0.268	0.268	4.020	17,668
2024-11-25	0.280	0.280	0.266	0.274	4.110	27,876
2024-11-22	0.276	0.284	0.272	0.279	4.185	9,128
2024-11-21	0.284	0.284	0.273	0.275	4.125	12,912
2024-11-20	0.289	0.289	0.280	0.280	4.200	6,394
2024-11-19	0.294	0.294	0.280	0.286	4.290	5,520
2024-11-18	0.285	0.297	0.278	0.294	4.410	11,317
2024-11-15	0.290	0.291	0.283	0.287	4.305	12,947
2024-11-14	0.285	0.292	0.280	0.290	4.350	7,432

← NewerPage 8 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.