Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.450	20.600	19.680	19.860	19.860	16,077
2024-06-12	20.350	20.500	20.050	20.200	20.200	14,029
2024-06-11	20.900	21.150	20.100	20.300	20.300	13,080
2024-06-10	20.950	21.000	20.400	20.800	20.800	11,240
2024-06-07	21.000	21.300	20.900	21.300	21.300	7,243
2024-06-06	21.300	21.300	21.000	21.000	21.000	7,582
2024-06-05	21.000	21.250	20.950	21.200	21.200	5,277
2024-06-04	21.850	21.850	20.850	20.900	20.900	10,327
2024-06-03	22.250	22.400	21.850	21.850	21.850	7,839
2024-05-31	22.150	22.300	22.000	22.150	22.150	12,708
2024-05-30	21.850	22.250	21.850	22.150	22.150	6,605
2024-05-29	22.200	22.500	21.750	21.900	21.900	13,951
2024-05-28	22.050	22.500	22.000	22.000	22.000	5,366
2024-05-27	21.700	22.100	21.600	22.050	22.050	12,713
2024-05-24	21.400	21.600	21.150	21.600	21.600	5,930
2024-05-23	21.650	21.800	21.350	21.400	21.400	6,577
2024-05-22	21.700	21.800	21.550	21.650	21.650	4,879
2024-05-21	21.850	21.850	21.350	21.650	21.650	10,529
2024-05-20	21.950	22.200	21.900	21.900	21.900	7,307
2024-05-17	22.000	22.100	21.550	21.950	21.950	7,746
2024-05-16	22.100	22.150	21.650	22.150	22.150	8,935
2024-05-15	22.100	22.350	21.900	22.150	22.150	19,836
2024-05-14	21.700	22.200	21.700	22.100	22.100	18,230
2024-05-13	21.600	21.600	20.850	21.500	21.500	22,807
2024-05-10	21.550	21.900	21.400	21.650	21.650	17,569
2024-05-09	21.300	21.750	21.250	21.600	21.600	3,449
2024-05-08	21.150	21.400	20.850	21.350	21.350	10,028
2024-05-07	20.850	21.200	20.850	21.150	21.150	25,160
2024-05-06	20.850	20.850	20.450	20.750	20.750	17,060
2024-05-03	20.000	20.950	19.940	20.750	20.750	51,775
2024-05-02	19.680	20.450	19.680	20.000	20.000	46,712
2024-04-30	19.900	20.000	19.400	19.520	19.520	16,747
2024-04-29	19.420	19.700	19.420	19.700	19.700	12,482
2024-04-26	19.200	19.460	19.140	19.320	19.320	13,997
2024-04-25	20.000	20.000	19.020	19.160	19.160	26,951
2024-04-24	19.700	19.700	19.280	19.580	19.580	15,456
2024-04-23	19.800	20.000	19.320	19.400	19.400	44,971
2024-04-22	18.780	19.960	18.780	19.580	19.580	62,913
2024-04-19	19.220	19.240	17.780	18.280	18.280	87,973
2024-04-18	22.800	22.850	19.320	19.320	19.320	217,343
2024-04-17	23.500	24.250	23.500	23.900	23.900	11,936
2024-04-16	23.900	23.900	23.250	23.500	23.500	23,909
2024-04-15	24.150	24.150	23.650	24.000	24.000	15,307
2024-04-12	23.250	24.300	23.250	23.950	23.950	33,891
2024-04-11	23.100	23.200	22.850	23.200	23.200	6,309
2024-04-10	23.250	23.550	22.850	23.200	23.200	7,599
2024-04-09	22.950	23.200	22.850	23.200	23.200	14,666
2024-04-08	23.400	23.400	22.550	22.900	22.900	32,152
2024-04-05	24.000	24.100	23.400	23.500	23.500	34,406
2024-04-04	24.500	24.600	24.000	24.400	24.400	34,836
2024-04-03	23.300	24.350	23.150	24.350	24.350	44,431
2024-04-02	22.950	24.000	22.800	23.100	23.100	57,967
2024-03-28	21.100	22.450	21.100	22.400	22.400	39,658
2024-03-27	21.700	22.150	20.900	21.100	21.100	61,654
2024-03-26	23.300	23.350	21.600	22.200	22.200	71,766
2024-03-25	22.900	23.500	22.600	23.450	23.450	24,815
2024-03-22	22.700	23.050	22.500	22.900	22.900	19,216
2024-03-21	23.200	23.300	22.650	22.900	22.900	11,744
2024-03-20	22.650	23.200	22.650	23.000	23.000	15,974
2024-03-19	22.500	22.800	22.350	22.800	22.800	13,375

← NewerPage 11 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.