Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.009	19.029	18.556	18.773	18.773	8,214
2022-07-29	18.517	19.029	18.497	18.911	18.911	20,313
2022-07-28	17.689	18.399	17.630	18.399	18.399	18,951
2022-07-27	17.749	17.749	17.552	17.611	17.611	3,506
2022-07-26	17.611	17.867	17.492	17.650	17.650	17,832
2022-07-25	17.729	17.827	17.532	17.532	17.532	20,410
2022-07-22	17.670	17.985	17.571	17.689	17.689	9,310
2022-07-21	17.650	17.847	17.591	17.650	17.650	8,463
2022-07-20	17.788	17.886	17.571	17.827	17.827	5,411
2022-07-19	17.729	17.729	17.394	17.709	17.709	8,577
2022-07-18	17.630	18.064	17.630	17.788	17.788	8,225
2022-07-15	17.552	17.729	17.276	17.552	17.552	15,201
2022-07-14	17.650	17.808	17.394	17.552	17.552	4,674
2022-07-13	17.689	17.827	17.394	17.571	17.571	10,299
2022-07-12	17.965	17.965	17.473	17.689	17.689	11,109
2022-07-11	17.768	18.005	17.453	17.591	17.591	14,220
2022-07-08	17.788	18.044	17.552	18.044	18.044	14,966
2022-07-07	17.335	17.808	17.335	17.729	17.729	22,169
2022-07-06	16.448	17.217	16.251	17.000	17.000	23,610
2022-07-05	16.842	16.980	16.350	16.488	16.488	7,258
2022-07-04	16.547	16.941	16.547	16.842	16.842	10,512
2022-07-01	16.724	16.823	16.370	16.586	16.586	7,541
2022-06-30	16.941	16.961	16.271	16.724	16.724	19,080
2022-06-29	17.532	17.650	17.197	17.256	17.256	6,967
2022-06-28	17.591	17.729	17.473	17.571	17.571	28,130
2022-06-27	17.177	17.670	17.177	17.512	17.512	56,662
2022-06-24	17.020	17.177	16.764	17.000	17.000	9,304
2022-06-23	17.571	17.571	16.901	17.020	17.020	8,860
2022-06-22	17.591	17.670	17.158	17.492	17.492	11,758
2022-06-21	17.808	17.965	17.492	17.591	17.591	8,226
2022-06-20	17.729	17.808	17.374	17.808	17.808	14,260
2022-06-17	17.335	17.729	17.236	17.689	17.689	7,745
2022-06-16	17.768	17.926	17.315	17.335	17.335	18,723
2022-06-15	17.492	17.788	17.295	17.611	17.611	10,687
2022-06-14	17.138	17.532	16.961	17.414	17.414	11,379
2022-06-13	17.532	17.532	16.882	17.138	17.138	26,193
2022-06-10	18.300	18.300	17.630	17.749	17.749	11,686
2022-06-09	18.438	18.438	18.024	18.280	18.280	7,727
2022-06-08	18.576	18.576	18.221	18.517	18.517	7,917
2022-06-07	18.320	18.399	17.906	18.399	18.399	7,231
2022-06-06	17.591	18.596	17.591	18.320	18.320	20,187
2022-06-03	18.005	18.005	17.433	17.433	17.433	13,408
2022-06-02	17.808	17.926	17.650	17.926	17.926	3,303
2022-06-01	17.709	17.788	17.394	17.788	17.788	9,698
2022-05-31	18.477	18.477	17.630	17.630	17.630	14,985
2022-05-30	18.123	18.497	18.064	18.458	18.458	18,614
2022-05-27	17.473	18.064	17.473	18.064	18.064	12,114
2022-05-26	17.473	17.611	17.453	17.552	17.552	4,006
2022-05-25	17.591	17.591	17.374	17.552	17.552	4,855
2022-05-24	17.808	17.867	17.394	17.591	17.591	5,740
2022-05-23	17.985	18.083	17.729	17.788	17.788	5,822
2022-05-20	17.808	18.162	17.808	17.827	17.827	7,769
2022-05-19	17.433	17.867	17.433	17.729	17.729	11,840
2022-05-18	17.611	18.024	17.611	17.670	17.670	7,363
2022-05-17	17.512	17.788	17.433	17.433	17.433	5,047
2022-05-16	17.532	17.689	17.394	17.433	17.433	5,757
2022-05-13	17.591	17.906	17.591	17.670	17.670	13,795
2022-05-12	17.433	17.630	17.197	17.630	17.630	15,498
2022-05-11	17.394	17.729	17.217	17.630	17.630	9,636
2022-05-10	17.138	17.650	17.138	17.374	17.374	12,673

← NewerPage 19 of 22 · 1,285 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.