Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.729	17.886	17.473	17.473	17.473	9,736
2023-04-11	18.103	18.261	17.729	17.729	17.729	9,614
2023-04-06	18.379	18.379	18.024	18.024	18.024	8,272
2023-04-05	18.379	18.379	18.005	18.320	18.320	8,192
2023-04-04	18.615	18.891	18.339	18.339	18.339	7,992
2023-04-03	18.556	18.812	18.517	18.655	18.655	5,359
2023-03-31	18.477	18.615	18.399	18.596	18.596	4,724
2023-03-30	18.320	18.674	18.300	18.517	18.517	6,509
2023-03-29	18.300	18.379	17.985	18.261	18.261	7,750
2023-03-28	18.399	18.793	18.241	18.241	18.241	8,067
2023-03-27	18.911	19.029	18.418	18.418	18.418	10,173
2023-03-24	19.029	19.088	18.674	18.950	18.950	19,933
2023-03-23	18.990	19.088	18.871	19.068	19.068	5,856
2023-03-22	18.694	19.049	18.635	19.029	19.029	23,111
2023-03-21	18.300	18.891	18.300	18.694	18.694	8,287
2023-03-20	18.339	18.418	17.965	18.320	18.320	5,677
2023-03-17	18.674	19.049	18.221	18.477	18.477	10,188
2023-03-16	18.576	18.773	18.280	18.615	18.615	9,105
2023-03-15	19.305	19.344	18.280	18.517	18.517	15,295
2023-03-14	18.852	19.482	18.852	19.305	19.305	10,151
2023-03-13	19.502	19.502	18.615	19.108	19.108	15,549
2023-03-10	19.600	19.600	19.108	19.521	19.521	17,809
2023-03-09	20.043	20.093	19.846	19.945	19.945	6,382
2023-03-08	19.600	20.290	19.383	19.994	19.994	16,307
2023-03-07	19.945	19.945	19.620	19.640	19.640	5,581
2023-03-06	19.846	19.945	19.748	19.945	19.945	9,206
2023-03-03	20.043	20.142	19.896	19.945	19.945	9,314
2023-03-02	19.945	20.093	19.896	19.945	19.945	4,251
2023-03-01	20.339	20.487	19.994	20.191	20.191	4,571
2023-02-28	20.240	20.585	20.191	20.191	20.191	6,205
2023-02-27	20.290	20.684	20.191	20.191	20.191	12,233
2023-02-24	20.437	20.930	20.240	20.290	20.290	9,131
2023-02-23	20.536	20.585	20.191	20.339	20.339	4,222
2023-02-22	20.437	20.634	19.945	20.634	20.634	15,825
2023-02-21	20.487	20.733	20.339	20.487	20.487	3,421
2023-02-20	20.585	20.782	20.487	20.487	20.487	7,683
2023-02-17	20.487	20.733	20.093	20.536	20.536	8,449
2023-02-16	21.028	21.028	20.536	20.585	20.585	10,659
2023-02-15	20.585	21.275	20.437	20.979	20.979	18,717
2023-02-14	20.536	20.536	19.945	20.388	20.388	10,436
2023-02-13	20.487	20.684	20.437	20.487	20.487	3,325
2023-02-10	20.487	20.881	19.896	20.487	20.487	17,172
2023-02-09	20.142	20.487	20.093	20.388	20.388	5,897
2023-02-08	20.684	20.684	19.896	20.043	20.043	7,461
2023-02-07	20.684	20.684	19.896	19.994	19.994	9,528
2023-02-06	20.585	20.881	20.339	20.684	20.684	23,970
2023-02-03	20.290	20.634	19.994	20.585	20.585	29,346
2023-02-02	19.896	20.388	19.797	20.240	20.240	16,635
2023-02-01	19.797	20.093	19.699	19.846	19.846	9,305
2023-01-31	19.561	19.797	19.521	19.699	19.699	24,083
2023-01-30	19.561	19.896	19.561	19.659	19.659	4,914
2023-01-27	19.699	19.896	19.502	19.502	19.502	11,730
2023-01-26	19.797	19.945	19.699	19.699	19.699	9,239
2023-01-25	19.896	19.896	19.462	19.679	19.679	7,776
2023-01-24	19.482	19.945	19.403	19.846	19.846	14,163
2023-01-23	19.443	19.797	19.305	19.423	19.423	5,917
2023-01-20	19.108	19.580	19.108	19.502	19.502	7,755
2023-01-19	19.403	19.482	19.009	19.108	19.108	8,538
2023-01-18	19.364	19.846	19.364	19.600	19.600	9,604
2023-01-17	19.364	19.541	19.305	19.403	19.403	5,134

← NewerPage 16 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.