Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.221	18.733	18.064	18.714	18.714	17,557
2022-10-20	18.221	18.320	17.926	18.024	18.024	7,520
2022-10-19	17.749	18.339	17.749	18.182	18.182	16,300
2022-10-18	17.552	17.886	17.552	17.827	17.827	8,170
2022-10-17	17.729	17.985	17.433	17.532	17.532	14,480
2022-10-14	17.847	17.985	17.433	17.729	17.729	20,343
2022-10-13	17.197	17.571	16.862	17.532	17.532	13,698
2022-10-12	16.429	17.158	16.409	17.118	17.118	17,761
2022-10-11	16.251	16.645	16.212	16.626	16.626	10,171
2022-10-10	16.251	16.311	15.936	16.251	16.251	8,964
2022-10-07	16.724	16.744	16.271	16.626	16.626	8,660
2022-10-06	16.744	17.138	16.547	16.724	16.724	9,282
2022-10-05	17.158	17.158	16.744	16.744	16.744	15,076
2022-10-04	16.842	17.315	16.803	17.158	17.158	10,048
2022-10-03	16.744	16.803	16.291	16.586	16.586	8,350
2022-09-30	15.720	16.744	15.720	16.606	16.606	20,187
2022-09-29	15.995	16.153	15.424	15.720	15.720	11,962
2022-09-28	15.779	16.153	15.739	15.995	15.995	12,114
2022-09-27	16.271	16.527	15.857	15.857	15.857	15,219
2022-09-26	16.232	16.547	16.114	16.114	16.114	17,533
2022-09-23	17.512	17.512	16.429	16.429	16.429	37,155
2022-09-22	18.320	18.339	16.488	17.729	17.729	63,889
2022-09-21	18.517	18.930	18.261	18.615	18.615	36,693
2022-09-20	19.108	19.265	17.749	18.714	18.714	61,200
2022-09-19	20.684	20.684	19.797	19.896	19.896	13,036
2022-09-16	20.930	20.930	20.388	20.585	20.585	12,140
2022-09-15	20.979	21.225	20.979	20.979	20.979	26,373
2022-09-14	21.078	21.373	20.782	20.831	20.831	21,201
2022-09-13	20.782	21.127	20.684	21.078	21.078	44,318
2022-09-12	19.896	20.782	19.896	20.733	20.733	26,844
2022-09-09	19.443	19.994	19.383	19.896	19.896	8,687
2022-09-08	19.088	19.561	19.088	19.561	19.561	5,612
2022-09-07	19.108	19.383	18.891	19.108	19.108	9,591
2022-09-06	19.443	19.561	19.108	19.147	19.147	6,432
2022-09-05	19.600	19.846	19.443	19.443	19.443	4,696
2022-09-02	19.699	20.043	19.423	19.945	19.945	18,957
2022-09-01	19.797	19.797	18.990	19.699	19.699	22,790
2022-08-31	19.797	19.846	19.285	19.748	19.748	11,911
2022-08-30	19.797	20.142	19.748	19.797	19.797	12,413
2022-08-29	20.093	20.093	19.443	19.748	19.748	19,754
2022-08-26	19.945	20.536	19.896	20.093	20.093	20,468
2022-08-25	19.748	19.945	19.748	19.896	19.896	5,856
2022-08-24	19.797	19.994	19.699	19.699	19.699	5,815
2022-08-23	19.600	20.043	19.600	19.748	19.748	13,178
2022-08-22	20.093	20.142	19.324	19.748	19.748	22,191
2022-08-19	19.699	20.043	19.265	20.043	20.043	16,236
2022-08-18	19.699	19.748	19.344	19.699	19.699	25,950
2022-08-17	18.970	19.994	18.950	19.699	19.699	60,288
2022-08-16	18.891	18.990	18.694	18.930	18.930	11,244
2022-08-15	18.497	18.891	18.497	18.832	18.832	5,493
2022-08-12	18.576	18.733	18.438	18.517	18.517	5,633
2022-08-11	18.714	18.871	18.438	18.438	18.438	6,395
2022-08-10	18.536	18.891	18.458	18.714	18.714	5,474
2022-08-09	18.576	18.773	18.536	18.655	18.655	4,274
2022-08-08	18.517	18.733	18.517	18.536	18.536	5,449
2022-08-05	18.635	18.852	18.359	18.379	18.379	10,042
2022-08-04	18.438	18.793	18.221	18.714	18.714	21,952
2022-08-03	18.241	18.793	18.241	18.458	18.458	16,945
2022-08-02	18.517	18.615	18.182	18.320	18.320	8,692
2022-08-01	19.009	19.029	18.556	18.773	18.773	8,214

← NewerPage 18 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.