Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.620	18.880	18.500	18.780	18.780	8,781
2023-12-19	18.500	18.880	18.460	18.780	18.780	4,825
2023-12-18	18.360	18.520	18.300	18.460	18.460	5,588
2023-12-15	18.580	18.640	18.320	18.640	18.640	8,340
2023-12-14	18.400	18.960	18.400	18.700	18.700	8,983
2023-12-13	18.440	18.500	18.020	18.400	18.400	11,472
2023-12-12	19.000	19.000	18.220	18.460	18.460	12,143
2023-12-11	19.360	19.720	19.040	19.040	19.040	18,637
2023-12-08	19.260	19.400	18.860	19.260	19.260	15,282
2023-12-07	19.060	19.360	18.720	19.260	19.260	13,242
2023-12-06	18.040	19.000	18.040	19.000	19.000	26,625
2023-12-05	17.820	18.080	17.540	18.000	18.000	5,096
2023-12-04	17.780	18.100	17.740	17.800	17.800	6,066
2023-12-01	17.740	17.760	17.620	17.680	17.680	1,801
2023-11-30	17.840	17.840	17.600	17.700	17.700	4,884
2023-11-29	17.380	17.920	17.380	17.760	17.760	6,343
2023-11-28	17.380	17.520	17.120	17.380	17.380	5,568
2023-11-27	17.200	17.500	17.200	17.440	17.440	5,130
2023-11-24	16.920	17.240	16.920	17.220	17.220	3,317
2023-11-23	16.820	16.960	16.600	16.960	16.960	4,064
2023-11-22	17.020	17.220	16.640	16.780	16.780	5,383
2023-11-21	17.220	17.220	16.940	17.020	17.020	7,301
2023-11-20	17.160	17.200	17.020	17.020	17.020	3,711
2023-11-17	16.780	17.180	16.780	17.140	17.140	8,530
2023-11-16	16.420	16.880	16.420	16.720	16.720	8,086
2023-11-15	16.520	16.560	16.320	16.500	16.500	4,841
2023-11-14	15.980	16.500	15.740	16.480	16.480	8,813
2023-11-13	16.100	16.220	15.740	15.940	15.940	15,885
2023-11-10	16.340	16.340	15.820	16.040	16.040	9,084
2023-11-09	16.340	16.460	16.200	16.360	16.360	3,298
2023-11-08	16.700	16.720	16.300	16.300	16.300	5,883
2023-11-07	16.600	16.900	16.520	16.700	16.700	22,006
2023-11-06	17.100	17.160	16.540	16.600	16.600	5,112
2023-11-03	17.040	17.240	16.840	16.940	16.940	4,054
2023-11-02	16.500	17.200	16.500	17.000	17.000	7,293
2023-11-01	16.800	16.900	16.380	16.540	16.540	6,570
2023-10-31	16.320	16.880	16.200	16.880	16.880	6,094
2023-10-30	16.440	16.760	16.300	16.360	16.360	10,383
2023-10-27	16.520	16.680	16.380	16.440	16.440	7,906
2023-10-26	16.420	16.800	16.200	16.500	16.500	17,674
2023-10-25	16.100	16.540	15.640	16.400	16.400	15,592
2023-10-24	16.120	16.400	15.880	15.960	15.960	12,705
2023-10-23	16.500	16.700	16.160	16.200	16.200	7,651
2023-10-20	16.540	16.760	16.480	16.500	16.500	6,650
2023-10-19	17.060	17.060	16.420	16.600	16.600	12,044
2023-10-18	17.380	17.560	17.040	17.060	17.060	8,875
2023-10-17	17.180	17.480	17.120	17.320	17.320	8,685
2023-10-16	18.400	18.400	17.200	17.200	17.200	26,723
2023-10-13	16.920	18.040	16.920	17.680	17.680	20,983
2023-10-12	17.100	17.140	16.880	16.880	16.880	5,972
2023-10-11	16.900	17.140	16.900	17.140	17.140	7,167
2023-10-10	17.380	17.380	16.700	16.900	16.900	8,122
2023-10-09	15.620	17.180	15.620	17.080	17.080	20,128
2023-10-06	15.880	16.020	15.640	15.660	15.660	9,713
2023-10-05	16.100	16.340	15.860	15.860	15.860	9,811
2023-10-04	15.940	16.060	15.700	15.780	15.780	14,123
2023-10-03	17.020	17.020	15.920	15.920	15.920	28,983
2023-10-02	17.500	17.680	17.020	17.020	17.020	7,270
2023-09-29	17.100	17.660	17.100	17.500	17.500	5,714
2023-09-28	17.600	17.860	16.900	17.060	17.060	17,931

← NewerPage 13 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.