Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	19.541	19.659	19.305	19.423	19.423	7,166
2023-01-13	19.600	19.896	19.344	19.600	19.600	24,722
2023-01-12	19.561	19.797	19.423	19.600	19.600	6,698
2023-01-11	19.403	19.600	19.364	19.600	19.600	5,833
2023-01-10	19.846	19.846	19.403	19.423	19.423	7,956
2023-01-09	19.206	19.945	19.206	19.748	19.748	7,656
2023-01-06	19.403	19.521	19.246	19.423	19.423	6,520
2023-01-05	19.797	19.846	19.423	19.423	19.423	6,439
2023-01-04	20.388	20.437	19.699	19.797	19.797	9,212
2023-01-03	20.240	20.536	20.240	20.290	20.290	9,816
2023-01-02	19.748	20.437	19.699	20.240	20.240	8,647
2022-12-30	19.699	20.191	19.305	19.679	19.679	7,177
2022-12-29	19.521	20.142	19.521	19.748	19.748	11,755
2022-12-28	19.049	19.620	18.990	19.521	19.521	8,566
2022-12-27	19.305	19.324	18.753	19.049	19.049	6,003
2022-12-23	19.167	19.364	18.911	19.305	19.305	2,652
2022-12-22	19.206	19.541	18.832	19.108	19.108	11,089
2022-12-21	18.930	19.206	18.674	19.167	19.167	6,924
2022-12-20	18.930	19.068	18.635	18.930	18.930	4,297
2022-12-19	18.911	19.226	18.793	18.990	18.990	3,972
2022-12-16	19.068	19.068	18.714	18.871	18.871	6,563
2022-12-15	19.167	19.482	18.832	18.970	18.970	14,822
2022-12-14	19.187	19.187	18.733	19.187	19.187	7,173
2022-12-13	18.635	19.206	18.300	19.009	19.009	11,492
2022-12-12	19.088	19.088	18.300	18.615	18.615	10,922
2022-12-09	19.246	19.305	18.911	19.068	19.068	6,786
2022-12-08	18.714	19.305	18.615	19.305	19.305	13,340
2022-12-07	19.029	19.068	18.615	18.714	18.714	8,567
2022-12-06	19.502	19.502	18.990	19.246	19.246	11,971
2022-12-05	19.896	19.896	19.403	19.580	19.580	13,524
2022-12-02	20.093	20.093	19.679	20.043	20.043	5,559
2022-12-01	20.093	20.142	19.846	19.945	19.945	6,230
2022-11-30	19.896	20.043	19.640	20.043	20.043	26,289
2022-11-29	19.699	19.945	19.600	19.896	19.896	5,399
2022-11-28	19.896	19.896	19.482	19.699	19.699	31,374
2022-11-25	20.191	20.191	19.896	19.896	19.896	11,265
2022-11-24	20.487	20.487	20.043	20.191	20.191	5,550
2022-11-23	20.388	20.487	20.191	20.487	20.487	3,163
2022-11-22	20.339	20.388	19.994	20.388	20.388	6,126
2022-11-21	19.748	20.437	19.748	20.191	20.191	11,297
2022-11-18	20.388	20.487	19.561	19.748	19.748	19,842
2022-11-17	20.388	20.487	20.093	20.388	20.388	7,447
2022-11-16	20.881	20.881	20.142	20.191	20.191	25,555
2022-11-15	19.945	20.831	19.797	20.831	20.831	32,813
2022-11-14	19.846	19.994	19.423	19.896	19.896	16,194
2022-11-11	19.896	20.043	19.580	19.846	19.846	10,873
2022-11-10	19.797	20.043	19.482	19.896	19.896	7,601
2022-11-09	19.896	19.945	19.620	19.699	19.699	11,329
2022-11-08	19.640	20.093	19.640	19.846	19.846	8,474
2022-11-07	19.620	19.846	19.423	19.699	19.699	21,581
2022-11-04	19.797	19.945	19.423	19.699	19.699	11,822
2022-11-03	19.443	19.797	19.364	19.600	19.600	23,812
2022-11-02	19.403	19.945	19.167	19.699	19.699	15,324
2022-11-01	19.748	19.748	19.246	19.305	19.305	10,475
2022-10-31	19.748	19.945	19.265	19.541	19.541	22,505
2022-10-28	19.088	19.423	18.832	19.305	19.305	12,852
2022-10-27	20.093	20.388	18.832	19.088	19.088	46,242
2022-10-26	19.679	20.191	19.344	20.043	20.043	22,540
2022-10-25	19.462	19.580	18.773	19.324	19.324	18,165
2022-10-24	18.852	19.462	18.635	19.029	19.029	15,110

← NewerPage 17 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.