Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	22.250	22.550	22.150	22.500	22.500	14,210
2024-03-15	22.150	22.700	22.150	22.400	22.400	11,988
2024-03-14	22.350	22.700	22.150	22.250	22.250	13,338
2024-03-13	22.150	22.550	22.150	22.300	22.300	8,511
2024-03-12	22.300	22.300	21.800	22.200	22.200	18,752
2024-03-11	23.250	23.250	22.250	22.300	22.300	32,820
2024-03-08	23.350	23.750	23.200	23.650	23.650	25,297
2024-03-07	22.750	23.400	22.650	23.300	23.300	18,018
2024-03-06	22.550	22.900	22.550	22.800	22.800	27,610
2024-03-05	22.300	22.700	22.050	22.550	22.550	20,400
2024-03-04	22.300	22.650	22.050	22.100	22.100	13,317
2024-03-01	21.750	22.000	21.450	21.800	21.800	8,267
2024-02-29	22.750	22.800	21.500	21.700	21.700	21,379
2024-02-28	22.700	23.000	22.350	22.750	22.750	20,201
2024-02-27	21.500	23.000	21.500	22.450	22.450	81,119
2024-02-26	21.300	21.550	21.300	21.500	21.500	10,515
2024-02-23	21.350	21.850	21.250	21.500	21.500	15,822
2024-02-22	21.300	21.700	21.300	21.400	21.400	6,851
2024-02-21	21.500	21.550	21.200	21.400	21.400	9,239
2024-02-20	21.250	21.800	21.050	21.500	21.500	18,940
2024-02-19	21.850	21.850	21.300	21.300	21.300	6,890
2024-02-16	21.350	21.950	21.350	21.900	21.900	10,757
2024-02-15	21.050	21.800	21.050	21.350	21.350	18,064
2024-02-14	21.100	21.450	21.100	21.200	21.200	6,193
2024-02-13	21.650	21.650	21.200	21.250	21.250	7,343
2024-02-12	21.600	21.700	21.450	21.700	21.700	8,875
2024-02-09	21.750	22.000	21.550	21.600	21.600	11,438
2024-02-08	21.650	22.000	21.400	21.700	21.700	18,225
2024-02-07	21.800	22.300	21.600	21.600	21.600	19,710
2024-02-06	21.650	21.900	21.550	21.800	21.800	5,020
2024-02-05	22.000	22.150	21.500	21.700	21.700	11,677
2024-02-02	21.700	22.150	21.650	21.650	21.650	26,972
2024-02-01	21.600	22.000	21.500	21.700	21.700	11,712
2024-01-31	21.550	21.550	20.850	21.400	21.400	12,979
2024-01-30	21.800	21.900	21.300	21.600	21.600	6,406
2024-01-29	21.750	22.150	21.650	21.850	21.850	18,148
2024-01-26	21.600	21.950	21.500	21.550	21.550	10,572
2024-01-25	22.200	22.400	21.350	21.600	21.600	29,235
2024-01-24	21.450	22.400	21.350	22.400	22.400	85,523
2024-01-23	20.800	21.600	20.700	21.550	21.550	27,146
2024-01-22	20.600	20.950	20.400	20.800	20.800	20,537
2024-01-19	20.000	20.650	19.940	20.500	20.500	26,317
2024-01-18	19.740	20.150	19.540	19.940	19.940	12,768
2024-01-17	19.460	19.760	19.140	19.760	19.760	11,046
2024-01-16	19.480	19.580	19.300	19.460	19.460	3,229
2024-01-15	19.060	19.580	19.060	19.460	19.460	7,638
2024-01-12	18.760	19.140	18.760	19.100	19.100	5,793
2024-01-11	19.020	19.020	18.680	18.720	18.720	7,350
2024-01-10	19.160	19.160	18.800	18.960	18.960	3,820
2024-01-09	19.020	19.100	18.900	19.020	19.020	4,563
2024-01-08	19.240	19.400	19.060	19.060	19.060	5,049
2024-01-05	19.160	19.420	18.940	19.400	19.400	13,334
2024-01-04	18.800	19.220	18.780	19.200	19.200	6,253
2024-01-03	19.000	19.040	18.620	18.800	18.800	6,181
2024-01-02	19.280	19.360	18.920	19.000	19.000	3,557
2023-12-29	19.240	19.500	19.000	19.300	19.300	7,904
2023-12-28	19.400	19.400	19.020	19.080	19.080	5,204
2023-12-27	19.140	19.300	19.100	19.180	19.180	8,158
2023-12-22	18.900	19.200	18.720	19.180	19.180	10,295
2023-12-21	18.640	18.880	18.500	18.860	18.860	5,634

← NewerPage 12 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.