Exail Technologies S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.321	14.833	14.321	14.636	14.636	11,575
2022-02-08	14.498	14.656	14.183	14.360	14.360	13,578
2022-02-07	14.577	14.616	14.400	14.577	14.577	7,136
2022-02-04	15.069	15.069	14.498	14.498	14.498	16,571
2022-02-03	15.266	15.266	14.912	15.050	15.050	6,135
2022-02-02	15.542	15.562	15.188	15.266	15.266	7,249
2022-02-01	15.266	15.444	15.089	15.404	15.404	10,410
2022-01-31	14.774	15.168	14.774	15.168	15.168	11,594
2022-01-28	14.892	14.892	14.518	14.754	14.754	15,970
2022-01-27	14.715	14.971	14.636	14.833	14.833	5,099
2022-01-26	14.813	14.991	14.715	14.774	14.774	10,078
2022-01-25	14.774	15.207	14.577	14.991	14.991	32,617
2022-01-24	15.365	15.463	14.695	14.695	14.695	36,949
2022-01-21	16.054	16.054	15.365	15.444	15.444	17,573
2022-01-20	16.015	16.094	15.700	15.838	15.838	23,573
2022-01-19	16.015	16.173	15.838	15.976	15.976	7,646
2022-01-18	16.311	16.311	15.759	15.936	15.936	13,360
2022-01-17	16.035	16.311	16.035	16.153	16.153	11,160
2022-01-14	16.114	16.153	15.798	16.035	16.035	20,445
2022-01-13	16.251	16.448	16.153	16.251	16.251	16,876
2022-01-12	15.917	16.212	15.838	16.133	16.133	37,290
2022-01-11	16.311	16.389	15.877	15.877	15.877	12,063
2022-01-10	17.138	17.177	15.956	16.114	16.114	53,813
2022-01-07	16.724	17.020	16.645	16.921	16.921	25,276
2022-01-06	17.118	17.118	16.626	16.645	16.645	21,095
2022-01-05	16.862	17.276	16.507	17.276	17.276	36,016
2022-01-04	16.665	17.000	16.409	16.862	16.862	64,064
2022-01-03	16.212	16.665	16.114	16.547	16.547	47,696
2021-12-31	16.054	16.311	15.976	16.133	16.133	4,882
2021-12-30	16.665	16.665	15.936	15.976	15.976	24,451
2021-12-29	16.586	16.842	16.271	16.744	16.744	45,309
2021-12-28	16.153	16.645	16.133	16.547	16.547	50,528
2021-12-27	15.207	16.015	15.168	15.976	15.976	37,802
2021-12-24	14.971	15.129	14.873	15.010	15.010	3,466
2021-12-23	15.109	15.424	14.932	15.207	15.207	27,503
2021-12-22	15.385	15.385	14.873	15.227	15.227	11,239
2021-12-21	14.873	15.345	14.676	15.345	15.345	59,625
2021-12-20	14.774	15.227	13.986	14.991	14.991	98,407
2021-12-17	12.319	12.750	12.260	12.706	12.706	40,445
2021-12-16	12.260	12.438	12.141	12.260	12.260	21,778
2021-12-15	12.200	12.319	12.126	12.290	12.290	5,944
2021-12-14	12.483	12.483	12.111	12.111	12.111	54,614
2021-12-13	12.186	12.616	12.096	12.319	12.319	66,436
2021-12-10	11.844	11.844	11.651	11.695	11.695	4,001
2021-12-09	11.918	11.963	11.636	11.784	11.784	17,635
2021-12-08	12.111	12.245	11.873	11.978	11.978	23,661
2021-12-07	11.784	12.319	11.784	12.111	12.111	41,601
2021-12-06	11.398	11.710	11.368	11.651	11.651	14,718
2021-12-03	11.517	11.606	11.383	11.487	11.487	22,218
2021-12-02	11.457	11.636	11.309	11.368	11.368	18,067
2021-12-01	11.220	11.472	11.160	11.398	11.398	4,151
2021-11-30	11.130	11.294	11.041	11.279	11.279	7,576
2021-11-29	11.086	11.294	11.056	11.220	11.220	7,945
2021-11-26	11.205	11.264	11.056	11.145	11.145	22,926
2021-11-25	11.532	11.636	11.309	11.339	11.339	11,562
2021-11-24	11.502	11.591	11.398	11.591	11.591	6,461
2021-11-23	11.457	11.502	11.264	11.443	11.443	18,057
2021-11-22	11.665	11.725	11.457	11.517	11.517	8,560
2021-11-19	11.740	11.963	11.502	11.606	11.606	14,484
2021-11-18	12.126	12.126	11.740	11.784	11.784	12,402

← NewerPage 21 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.