Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.500	16.800	16.400	16.600	16.600	5,117
2026-10-15	16.450	16.450	15.800	16.400	16.400	12,539
2026-10-14	16.700	17.000	16.500	16.500	16.500	16,878
2026-10-13	16.750	16.800	16.500	16.600	16.600	11,206
2026-10-12	16.700	17.000	16.600	16.800	16.800	22,277
2026-10-09	16.100	16.800	16.000	16.600	16.600	15,434
2026-10-08	15.800	16.050	15.650	15.650	15.650	7,138
2026-10-07	15.500	16.100	15.500	15.850	15.850	11,193
2026-10-06	15.950	16.000	15.500	15.600	15.600	11,042
2026-10-05	16.050	16.350	15.800	15.800	15.800	15,617
2026-10-02	16.100	16.400	15.900	16.000	16.000	16,656
2026-10-01	16.700	16.800	16.100	16.200	16.200	16,837
2026-09-30	17.000	17.250	16.650	16.650	16.650	16,593
2026-09-29	16.150	17.100	15.800	16.750	16.750	37,623
2026-09-28	16.750	16.750	15.950	16.000	16.000	38,933
2026-09-25	16.050	17.500	15.850	16.600	16.600	100,561
2026-09-24	15.000	16.900	15.000	15.700	15.700	98,399
2026-09-23	14.250	14.250	14.000	14.000	14.000	15,278
2026-09-22	14.050	14.450	14.000	14.250	14.250	19,357
2026-09-21	13.850	14.150	13.800	14.000	14.000	9,100
2026-09-18	14.050	14.250	13.850	13.850	13.850	14,116
2026-09-17	13.450	14.100	13.350	14.100	14.100	27,962
2026-09-16	13.500	13.550	13.250	13.400	13.400	6,617
2026-09-15	12.950	13.500	12.950	13.500	13.500	10,474
2026-09-14	13.300	13.350	12.950	13.000	13.000	10,617
2026-09-11	13.350	13.400	13.100	13.200	13.200	12,223
2026-09-10	13.500	13.600	13.300	13.300	13.300	7,298
2026-09-09	13.200	13.500	13.100	13.500	13.500	12,544
2026-09-08	13.350	13.400	13.100	13.350	13.350	9,374
2026-09-07	13.450	13.650	12.950	13.300	13.300	13,546
2026-09-04	13.050	13.500	13.000	13.400	13.400	10,334
2026-09-03	13.250	13.250	12.700	12.900	12.900	9,112
2026-09-02	12.950	13.250	12.950	13.250	13.250	7,726
2026-09-01	13.050	13.250	12.750	13.100	13.100	13,532
2026-08-31	13.400	13.400	13.000	13.000	13.000	6,181
2026-08-28	13.050	13.500	13.050	13.500	13.500	7,696
2026-08-27	13.250	13.300	13.050	13.050	13.050	6,368
2026-08-26	13.350	13.500	13.000	13.100	13.100	8,012
2026-08-25	13.000	13.300	13.000	13.300	13.300	2,779
2026-08-24	13.200	13.200	12.900	13.100	13.100	9,182
2026-08-21	13.400	13.500	13.150	13.200	13.200	10,945
2026-08-20	13.000	13.400	13.000	13.400	13.400	8,748
2026-08-19	13.450	13.500	12.950	12.950	12.950	9,904
2026-08-18	13.550	13.800	13.400	13.500	13.500	16,275
2026-08-17	13.500	13.950	13.200	13.500	13.500	35,597
2026-08-14	13.650	14.850	13.200	13.450	13.450	47,759
2026-08-13	12.450	12.450	11.950	12.100	12.100	23,150
2026-08-12	12.200	12.550	12.100	12.200	12.200	18,172
2026-08-11	11.950	12.200	11.800	11.950	11.950	5,690
2026-08-10	11.850	12.100	11.700	11.900	11.900	12,483
2026-08-07	11.050	11.850	10.900	11.550	11.550	16,486
2026-08-06	10.950	11.000	10.800	11.000	11.000	2,381
2026-08-05	11.000	11.200	10.850	11.000	11.000	3,456
2026-08-04	11.200	11.250	10.900	10.950	10.950	5,440
2026-08-03	11.300	11.450	11.150	11.250	11.250	2,419
2026-07-31	11.150	11.400	11.000	11.300	11.300	4,185
2026-07-30	10.900	11.250	10.800	11.200	11.200	2,657
2026-07-29	11.250	11.300	10.650	10.650	10.650	5,936
2026-07-28	11.350	11.400	11.200	11.200	11.200	1,285
2026-07-27	11.300	11.350	11.200	11.200	11.200	3,881

Page 1 of 2 · 65 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.