Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.294	0.299	0.279	0.292	4.380	29,958
2024-11-12	0.298	0.304	0.284	0.291	4.365	13,654
2024-11-11	0.311	0.311	0.293	0.298	4.470	18,815
2024-11-08	0.306	0.310	0.302	0.307	4.605	9,581
2024-11-07	0.310	0.314	0.307	0.307	4.605	10,871
2024-11-06	0.326	0.333	0.310	0.312	4.680	10,169
2024-11-05	0.324	0.326	0.310	0.326	4.890	13,986
2024-11-04	0.336	0.340	0.316	0.323	4.845	12,905
2024-11-01	0.346	0.356	0.332	0.336	5.040	11,389
2024-10-31	0.378	0.382	0.331	0.345	5.175	22,013
2024-10-30	0.365	0.369	0.356	0.367	5.505	12,447
2024-10-29	0.360	0.370	0.358	0.365	5.475	1,072
2024-10-28	0.361	0.370	0.353	0.360	5.400	6,525
2024-10-25	0.370	0.371	0.350	0.367	5.505	4,368
2024-10-24	0.360	0.377	0.360	0.367	5.505	2,302
2024-10-23	0.372	0.385	0.356	0.361	5.415	6,035
2024-10-22	0.376	0.384	0.371	0.371	5.565	4,193
2024-10-21	0.380	0.386	0.375	0.375	5.625	7,516
2024-10-18	0.376	0.386	0.376	0.380	5.700	6,342
2024-10-17	0.380	0.384	0.376	0.381	5.715	545
2024-10-16	0.384	0.387	0.374	0.376	5.640	5,297
2024-10-15	0.385	0.387	0.377	0.384	5.760	2,742
2024-10-14	0.400	0.400	0.377	0.382	5.730	14,428
2024-10-11	0.388	0.399	0.383	0.387	5.805	9,487
2024-10-10	0.380	0.392	0.380	0.387	5.805	15,346
2024-10-09	0.388	0.388	0.372	0.374	5.610	6,030
2024-10-08	0.388	0.389	0.377	0.381	5.715	5,635
2024-10-07	0.391	0.393	0.386	0.388	5.820	1,709
2024-10-04	0.384	0.393	0.384	0.386	5.790	5,901
2024-10-03	0.387	0.387	0.380	0.384	5.760	6,097
2024-10-02	0.387	0.388	0.360	0.387	5.805	29,685
2024-10-01	0.394	0.394	0.380	0.388	5.820	41,174
2024-09-30	0.382	0.396	0.381	0.396	5.940	3,366
2024-09-27	0.385	0.398	0.378	0.390	5.850	10,395
2024-09-26	0.396	0.396	0.386	0.392	5.880	7,249
2024-09-25	0.399	0.403	0.386	0.396	5.940	20,304
2024-09-24	0.380	0.393	0.380	0.380	5.700	4,015
2024-09-23	0.391	0.403	0.380	0.380	5.700	13,112
2024-09-20	0.407	0.407	0.383	0.384	5.760	15,327
2024-09-19	0.376	0.402	0.376	0.380	5.700	21,887
2024-09-18	0.371	0.380	0.371	0.376	5.640	35,152
2024-09-17	0.370	0.379	0.362	0.370	5.550	6,079
2024-09-16	0.368	0.375	0.365	0.370	5.550	2,523
2024-09-13	0.370	0.388	0.364	0.368	5.520	7,339
2024-09-12	0.390	0.395	0.361	0.376	5.640	9,738
2024-09-11	0.387	0.397	0.383	0.389	5.835	5,946
2024-09-10	0.389	0.392	0.380	0.380	5.700	2,347
2024-09-09	0.380	0.394	0.379	0.380	5.700	3,301
2024-09-06	0.393	0.393	0.375	0.379	5.685	7,350
2024-09-05	0.385	0.393	0.378	0.381	5.715	8,824
2024-09-04	0.395	0.395	0.378	0.395	5.925	1,865
2024-09-03	0.394	0.404	0.380	0.396	5.940	6,967
2024-09-02	0.403	0.405	0.383	0.394	5.910	47,719
2024-08-30	0.403	0.408	0.399	0.400	6.000	11,478
2024-08-29	0.403	0.410	0.399	0.403	6.045	20,025
2024-08-28	0.408	0.408	0.396	0.397	5.955	17,015
2024-08-27	0.385	0.408	0.373	0.408	6.120	62,317
2024-08-26	0.370	0.385	0.361	0.379	5.685	22,391
2024-08-23	0.363	0.369	0.363	0.368	5.520	4,355
2024-08-22	0.355	0.367	0.352	0.363	5.445	9,548

← NewerPage 9 of 21 · 1,257 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.