Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	17.965	17.965	17.138	17.158	17.158	22,865
2022-05-06	17.906	18.044	17.473	18.044	18.044	15,020
2022-05-05	17.591	18.241	17.591	18.083	18.083	24,161
2022-05-04	18.379	18.379	18.005	18.044	18.044	7,900
2022-05-03	18.339	18.477	18.142	18.379	18.379	8,197
2022-05-02	18.576	18.576	18.182	18.320	18.320	10,618
2022-04-29	18.635	18.753	18.517	18.576	18.576	7,477
2022-04-28	18.064	18.556	18.064	18.556	18.556	9,595
2022-04-27	18.438	18.438	17.532	18.142	18.142	29,791
2022-04-26	19.029	19.029	18.615	18.615	18.615	11,319
2022-04-25	19.206	19.206	18.615	18.871	18.871	17,457
2022-04-22	19.088	19.206	18.714	19.206	19.206	36,207
2022-04-21	18.990	19.600	18.832	19.324	19.324	23,203
2022-04-20	19.403	19.403	18.911	18.911	18.911	11,895
2022-04-19	18.950	19.403	18.950	19.364	19.364	15,100
2022-04-14	18.950	19.285	18.773	18.852	18.852	9,786
2022-04-13	19.068	19.068	18.773	18.773	18.773	5,741
2022-04-12	18.812	19.187	18.655	18.990	18.990	12,641
2022-04-11	18.990	19.068	18.674	18.911	18.911	15,145
2022-04-08	19.009	19.324	18.793	18.871	18.871	18,130
2022-04-07	19.108	19.344	18.635	18.871	18.871	29,953
2022-04-06	18.064	19.403	17.886	19.167	19.167	67,544
2022-04-05	18.911	18.911	18.044	18.123	18.123	24,897
2022-04-04	18.438	18.930	18.418	18.812	18.812	13,524
2022-04-01	18.576	18.576	18.359	18.379	18.379	7,281
2022-03-31	18.615	18.733	18.399	18.477	18.477	10,799
2022-03-30	19.403	19.403	18.615	18.674	18.674	22,260
2022-03-29	18.930	19.580	18.852	19.383	19.383	43,153
2022-03-28	18.458	19.206	18.458	18.714	18.714	23,521
2022-03-25	19.049	19.383	18.399	18.517	18.517	35,482
2022-03-24	19.699	20.043	18.812	18.970	18.970	39,021
2022-03-23	19.748	19.945	19.108	19.246	19.246	69,334
2022-03-22	19.896	21.028	19.580	20.043	20.043	105,856
2022-03-21	19.206	19.896	18.970	19.699	19.699	71,176
2022-03-18	18.694	18.930	18.142	18.871	18.871	22,413
2022-03-17	18.714	19.206	17.965	18.615	18.615	64,164
2022-03-16	17.729	18.694	17.611	18.694	18.694	101,533
2022-03-15	17.847	17.985	16.862	17.729	17.729	56,337
2022-03-14	17.630	18.083	17.256	17.827	17.827	122,514
2022-03-10	15.818	16.173	15.562	16.035	16.035	25,772
2022-03-09	15.326	15.936	15.188	15.739	15.739	36,764
2022-03-08	14.774	15.207	14.400	15.188	15.188	35,201
2022-03-07	13.691	14.892	13.001	14.774	14.774	65,162
2022-03-04	14.518	14.518	13.513	13.789	13.789	25,429
2022-03-03	14.951	14.951	14.616	14.735	14.735	19,266
2022-03-02	14.754	14.873	13.966	14.873	14.873	54,962
2022-03-01	14.932	14.932	14.282	14.735	14.735	27,051
2022-02-28	13.966	14.813	13.789	14.577	14.577	33,371
2022-02-25	14.577	14.597	13.651	13.888	13.888	22,753
2022-02-24	13.435	13.671	13.001	13.494	13.494	31,954
2022-02-23	13.809	14.222	13.730	13.769	13.769	9,062
2022-02-22	13.809	14.163	13.730	13.809	13.809	14,509
2022-02-21	14.380	14.380	13.848	14.006	14.006	15,419
2022-02-18	14.557	14.557	14.242	14.380	14.380	7,440
2022-02-17	14.538	14.538	14.282	14.498	14.498	5,412
2022-02-16	14.360	14.636	14.360	14.616	14.616	7,175
2022-02-15	14.439	14.498	14.321	14.400	14.400	4,143
2022-02-14	14.479	14.479	14.065	14.439	14.439	20,657
2022-02-11	14.676	14.735	14.518	14.518	14.518	6,676
2022-02-10	14.774	14.813	14.557	14.774	14.774	23,296

← NewerPage 20 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.