Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	17.600	17.860	16.900	17.060	17.060	17,931
2023-09-27	17.760	17.940	17.320	17.320	17.320	12,283
2023-09-26	18.180	18.220	17.760	17.760	17.760	10,363
2023-09-25	18.340	18.540	18.200	18.200	18.200	9,613
2023-09-22	18.560	18.700	18.240	18.320	18.320	6,440
2023-09-21	18.940	19.000	18.560	18.560	18.560	4,262
2023-09-20	19.160	19.320	18.800	19.000	19.000	5,166
2023-09-19	19.060	19.200	18.920	19.180	19.180	4,011
2023-09-18	19.320	19.320	19.040	19.040	19.040	2,406
2023-09-15	19.080	19.540	19.080	19.380	19.380	4,460
2023-09-14	19.160	19.360	19.040	19.140	19.140	14,632
2023-09-13	19.500	19.500	19.140	19.340	19.340	2,126
2023-09-12	19.880	19.880	19.440	19.500	19.500	3,354
2023-09-11	19.540	19.860	19.360	19.820	19.820	4,862
2023-09-08	19.460	19.640	19.360	19.560	19.560	1,966
2023-09-07	19.400	19.520	19.340	19.520	19.520	5,149
2023-09-06	19.720	19.720	19.320	19.440	19.440	5,353
2023-09-05	19.600	19.840	19.560	19.780	19.780	6,459
2023-09-04	19.320	19.700	19.320	19.440	19.440	4,382
2023-09-01	19.680	19.700	19.300	19.320	19.320	5,443
2023-08-31	19.720	19.820	19.620	19.680	19.680	2,817
2023-08-30	20.150	20.250	19.700	19.860	19.860	4,189
2023-08-29	20.400	20.400	20.000	20.150	20.150	3,692
2023-08-28	20.150	20.300	20.000	20.300	20.300	3,039
2023-08-25	19.960	20.100	19.700	20.050	20.050	3,114
2023-08-24	19.760	20.300	19.760	20.000	20.000	7,564
2023-08-23	19.440	19.760	19.440	19.700	19.700	6,153
2023-08-22	19.740	19.740	19.440	19.440	19.440	4,903
2023-08-21	20.200	20.350	19.660	19.660	19.660	4,879
2023-08-18	20.400	20.400	19.700	20.150	20.150	7,624
2023-08-17	20.150	20.500	20.000	20.400	20.400	19,656
2023-08-16	19.800	20.300	19.660	20.100	20.100	10,587
2023-08-15	19.460	19.920	19.280	19.840	19.840	8,355
2023-08-14	20.300	20.300	19.420	19.440	19.440	11,761
2023-08-11	19.680	20.400	19.620	20.200	20.200	18,743
2023-08-10	19.840	19.840	19.560	19.620	19.620	10,395
2023-08-09	19.500	19.780	19.240	19.780	19.780	10,838
2023-08-08	19.360	19.760	19.360	19.360	19.360	24,117
2023-08-07	19.200	19.480	19.020	19.340	19.340	7,349
2023-08-04	18.900	19.100	18.640	19.100	19.100	5,397
2023-08-03	18.700	18.960	18.500	18.640	18.640	5,806
2023-08-02	19.200	19.280	18.760	18.760	18.760	6,810
2023-08-01	18.460	19.340	18.460	19.300	19.300	17,545
2023-07-31	18.540	18.540	18.400	18.540	18.540	4,045
2023-07-28	18.300	18.620	18.300	18.520	18.520	11,347
2023-07-27	18.080	18.520	18.080	18.300	18.300	12,880
2023-07-26	18.000	18.080	17.980	17.980	17.980	2,416
2023-07-25	18.040	18.160	17.880	18.020	18.020	6,015
2023-07-24	17.900	18.040	17.720	18.040	18.040	8,972
2023-07-21	18.000	18.200	17.940	17.960	17.960	7,567
2023-07-20	18.280	18.340	17.960	18.200	18.200	6,980
2023-07-19	17.980	18.500	17.840	18.220	18.220	11,946
2023-07-18	17.860	17.940	17.780	17.940	17.940	2,576
2023-07-17	18.100	18.100	17.800	17.860	17.860	7,526
2023-07-14	17.960	18.120	17.740	18.100	18.100	3,183
2023-07-13	18.300	18.300	17.700	17.880	17.880	5,025
2023-07-12	17.760	18.160	17.700	18.000	18.000	60,523
2023-07-11	17.360	17.680	17.260	17.500	17.500	15,843
2023-07-10	17.560	17.560	17.340	17.340	17.340	5,860
2023-07-07	17.800	17.800	17.500	17.500	17.500	9,357

← NewerPage 14 of 22 · 1,284 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.