Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	17.560	17.860	17.280	17.860	17.860	11,470
2024-09-04	17.560	17.780	17.560	17.720	17.720	2,472
2024-09-03	17.760	17.760	17.600	17.720	17.720	3,119
2024-09-02	17.800	17.800	17.600	17.800	17.800	4,388
2024-08-30	17.520	17.860	17.440	17.860	17.860	8,129
2024-08-29	17.540	17.640	17.400	17.480	17.480	2,669
2024-08-28	17.700	17.780	17.440	17.500	17.500	8,366
2024-08-27	17.620	17.800	17.360	17.500	17.500	4,446
2024-08-26	17.780	17.800	17.520	17.780	17.780	3,675
2024-08-23	17.740	17.800	17.540	17.740	17.740	2,396
2024-08-22	17.940	18.160	17.740	17.780	17.780	6,078
2024-08-21	17.380	17.840	17.380	17.800	17.800	3,399
2024-08-20	17.600	17.760	17.400	17.420	17.420	5,327
2024-08-19	17.400	17.600	17.400	17.600	17.600	2,119
2024-08-16	17.280	17.500	17.200	17.320	17.320	2,924
2024-08-15	17.040	17.320	17.000	17.280	17.280	4,489
2024-08-14	16.700	17.040	16.640	17.040	17.040	4,236
2024-08-13	16.680	16.760	16.500	16.640	16.640	4,864
2024-08-12	17.040	17.120	16.560	16.720	16.720	4,271
2024-08-09	16.660	17.080	16.660	16.940	16.940	4,280
2024-08-08	16.900	16.900	16.440	16.660	16.660	6,110
2024-08-07	16.600	16.980	16.440	16.880	16.880	7,436
2024-08-06	16.200	16.620	15.840	16.540	16.540	11,703
2024-08-05	16.300	16.360	15.800	16.140	16.140	23,099
2024-08-02	17.220	17.220	16.660	16.680	16.680	10,275
2024-08-01	17.660	18.000	17.260	17.300	17.300	20,520
2024-07-31	16.820	16.900	16.540	16.540	16.540	14,629
2024-07-30	16.500	16.780	16.260	16.780	16.780	21,092
2024-07-29	16.700	16.700	16.220	16.500	16.500	14,755
2024-07-26	17.300	17.420	16.440	16.620	16.620	20,237
2024-07-25	16.960	17.380	16.500	17.260	17.260	16,293
2024-07-24	16.940	17.200	16.760	16.960	16.960	13,794
2024-07-23	17.820	18.060	16.920	17.000	17.000	17,758
2024-07-22	17.320	17.680	17.280	17.680	17.680	17,991
2024-07-19	17.980	17.980	17.260	17.300	17.300	15,744
2024-07-18	18.760	18.860	17.820	17.840	17.840	31,590
2024-07-17	19.280	19.280	18.560	18.740	18.740	7,853
2024-07-16	19.280	19.580	19.100	19.460	19.460	7,528
2024-07-15	19.740	19.740	19.320	19.340	19.340	4,764
2024-07-12	19.160	19.440	19.140	19.320	19.320	4,972
2024-07-11	19.080	19.280	18.780	19.160	19.160	6,526
2024-07-10	18.700	19.100	18.700	19.080	19.080	3,231
2024-07-09	19.260	19.260	18.600	18.680	18.680	22,669
2024-07-08	19.420	19.860	19.320	19.320	19.320	11,326
2024-07-05	20.050	20.250	19.680	19.680	19.680	15,126
2024-07-04	19.700	20.500	19.640	20.150	20.150	16,522
2024-07-03	19.320	19.840	19.180	19.760	19.760	49,133
2024-07-02	18.020	18.660	17.900	18.600	18.600	18,319
2024-07-01	17.600	18.400	17.600	17.980	17.980	19,291
2024-06-28	17.540	17.860	16.880	17.160	17.160	34,768
2024-06-27	16.660	17.700	16.500	17.360	17.360	28,276
2024-06-26	15.940	16.500	15.700	16.400	16.400	31,352
2024-06-25	16.500	16.500	15.740	15.900	15.900	44,342
2024-06-24	16.880	16.880	16.040	16.660	16.660	28,238
2024-06-21	18.200	18.220	16.860	16.900	16.900	31,068
2024-06-20	17.860	18.300	17.660	18.300	18.300	12,764
2024-06-19	18.160	18.260	17.780	17.900	17.900	10,737
2024-06-18	18.300	18.760	18.000	18.200	18.200	11,761
2024-06-17	18.020	18.480	17.560	18.140	18.140	37,126
2024-06-14	19.500	19.800	17.940	18.320	18.320	63,987

← NewerPage 10 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-23	0.2378 EUR
2020-07-01	0.2378 EUR
2019-07-04	0.2378 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.