Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	18.100	18.100	17.500	17.640	17.640	8,387
2023-07-05	17.900	18.080	17.720	18.080	18.080	6,058
2023-07-04	18.220	18.320	17.920	17.920	17.920	5,268
2023-07-03	17.960	18.340	17.900	18.160	18.160	9,509
2023-06-30	18.340	18.340	17.820	17.900	17.900	6,319
2023-06-29	18.080	18.360	17.840	18.320	18.320	8,941
2023-06-28	17.300	18.180	17.280	17.960	17.960	10,708
2023-06-27	17.700	17.760	17.260	17.260	17.260	5,129
2023-06-26	18.240	18.280	17.700	17.700	17.700	8,124
2023-06-23	18.100	18.280	18.080	18.240	18.240	4,040
2023-06-22	18.260	18.260	17.880	18.200	18.200	6,652
2023-06-21	18.760	18.760	18.140	18.580	18.580	12,527
2023-06-20	18.123	18.162	17.729	18.083	18.083	7,853
2023-06-19	17.729	18.142	17.729	18.005	18.005	7,712
2023-06-16	17.788	17.926	17.611	17.729	17.729	7,461
2023-06-15	17.492	17.749	17.315	17.709	17.709	6,075
2023-06-14	17.808	17.808	17.473	17.552	17.552	5,197
2023-06-13	17.098	17.827	17.098	17.827	17.827	6,802
2023-06-12	17.118	17.217	17.020	17.098	17.098	9,634
2023-06-09	17.000	17.236	16.901	17.118	17.118	5,529
2023-06-08	17.177	17.177	16.882	16.961	16.961	5,667
2023-06-07	17.335	17.374	17.000	17.138	17.138	8,587
2023-06-06	17.611	17.808	17.355	17.374	17.374	10,790
2023-06-05	17.729	17.768	17.591	17.670	17.670	5,799
2023-06-02	17.492	17.709	17.473	17.532	17.532	4,034
2023-06-01	17.433	17.729	17.433	17.453	17.453	3,346
2023-05-31	17.611	17.611	17.374	17.394	17.394	5,162
2023-05-30	17.453	17.709	17.433	17.453	17.453	3,498
2023-05-29	17.492	17.591	17.453	17.473	17.473	1,902
2023-05-26	17.670	17.670	17.433	17.591	17.591	4,975
2023-05-25	17.926	17.926	17.611	17.630	17.630	4,952
2023-05-24	18.339	18.339	17.847	17.886	17.886	5,495
2023-05-23	18.418	18.418	18.123	18.359	18.359	3,619
2023-05-22	18.300	18.300	18.123	18.221	18.221	4,226
2023-05-19	18.536	18.536	18.241	18.241	18.241	3,766
2023-05-18	18.458	18.576	18.438	18.497	18.497	1,609
2023-05-17	18.399	18.497	18.280	18.399	18.399	2,274
2023-05-16	18.477	18.497	18.202	18.379	18.379	6,357
2023-05-15	18.438	18.615	18.261	18.379	18.379	5,465
2023-05-12	18.320	18.458	18.083	18.359	18.359	7,878
2023-05-11	17.945	18.202	17.945	18.202	18.202	4,462
2023-05-10	18.399	18.399	17.926	17.945	17.945	3,009
2023-05-09	18.123	18.438	18.083	18.339	18.339	47,847
2023-05-08	18.280	18.280	18.142	18.162	18.162	2,286
2023-05-05	18.005	18.241	17.729	18.221	18.221	8,927
2023-05-04	17.670	17.867	17.473	17.847	17.847	18,099
2023-05-03	18.024	18.044	17.650	17.709	17.709	13,402
2023-05-02	18.399	18.596	17.985	17.985	17.985	14,106
2023-04-28	18.733	18.733	18.379	18.655	18.655	12,272
2023-04-27	18.812	18.911	18.556	18.733	18.733	7,744
2023-04-26	19.246	19.305	18.812	18.871	18.871	12,171
2023-04-25	19.521	19.699	19.246	19.305	19.305	8,414
2023-04-24	19.896	20.142	19.482	19.561	19.561	15,289
2023-04-21	19.846	19.846	19.443	19.462	19.462	6,613
2023-04-20	20.290	20.290	19.748	19.896	19.896	7,407
2023-04-19	19.462	20.290	19.246	20.191	20.191	30,994
2023-04-18	18.655	19.659	18.379	19.423	19.423	45,795
2023-04-17	17.670	18.202	17.630	18.182	18.182	8,634
2023-04-14	17.689	18.300	17.611	17.729	17.729	12,281
2023-04-13	17.433	17.788	17.433	17.630	17.630	7,569

← NewerPage 15 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.