Exail Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 17.060 | 17.460 | 17.040 | 17.460 | 17.460 | 10,021 |
| 2024-11-27 | 17.400 | 17.400 | 17.020 | 17.060 | 17.060 | 12,082 |
| 2024-11-26 | 17.840 | 17.840 | 17.400 | 17.500 | 17.500 | 12,916 |
| 2024-11-25 | 18.380 | 18.700 | 17.720 | 17.980 | 17.980 | 22,508 |
| 2024-11-22 | 18.260 | 18.520 | 18.240 | 18.300 | 18.300 | 6,904 |
| 2024-11-21 | 18.840 | 18.840 | 18.260 | 18.260 | 18.260 | 10,414 |
| 2024-11-20 | 18.900 | 19.140 | 18.620 | 18.780 | 18.780 | 18,540 |
| 2024-11-19 | 18.700 | 18.800 | 18.580 | 18.600 | 18.600 | 8,895 |
| 2024-11-18 | 18.920 | 18.920 | 18.480 | 18.580 | 18.580 | 7,347 |
| 2024-11-15 | 19.100 | 19.140 | 18.860 | 18.940 | 18.940 | 5,693 |
| 2024-11-14 | 19.000 | 19.060 | 18.780 | 19.040 | 19.040 | 5,544 |
| 2024-11-13 | 19.500 | 19.500 | 18.940 | 19.000 | 19.000 | 9,694 |
| 2024-11-12 | 19.340 | 19.580 | 19.260 | 19.460 | 19.460 | 11,384 |
| 2024-11-11 | 19.740 | 19.780 | 19.260 | 19.340 | 19.340 | 11,058 |
| 2024-11-08 | 19.800 | 20.100 | 19.440 | 19.760 | 19.760 | 29,974 |
| 2024-11-07 | 18.440 | 19.680 | 18.380 | 19.660 | 19.660 | 35,929 |
| 2024-11-06 | 18.000 | 18.100 | 18.000 | 18.040 | 18.040 | 2,262 |
| 2024-11-05 | 17.860 | 18.080 | 17.860 | 18.000 | 18.000 | 12,392 |
| 2024-11-04 | 18.000 | 18.040 | 17.820 | 17.820 | 17.820 | 10,514 |
| 2024-11-01 | 18.000 | 18.000 | 17.900 | 18.000 | 18.000 | 2,203 |
| 2024-10-31 | 18.020 | 18.100 | 17.880 | 18.000 | 18.000 | 5,311 |
| 2024-10-30 | 18.180 | 18.180 | 17.920 | 18.020 | 18.020 | 6,436 |
| 2024-10-29 | 18.200 | 18.340 | 18.100 | 18.160 | 18.160 | 8,467 |
| 2024-10-28 | 18.360 | 18.460 | 17.960 | 18.100 | 18.100 | 17,838 |
| 2024-10-25 | 18.260 | 18.280 | 17.840 | 18.000 | 18.000 | 6,405 |
| 2024-10-24 | 18.640 | 18.840 | 18.160 | 18.240 | 18.240 | 24,382 |
| 2024-10-23 | 17.820 | 18.260 | 17.800 | 18.100 | 18.100 | 4,725 |
| 2024-10-22 | 18.220 | 18.220 | 17.740 | 17.860 | 17.860 | 15,297 |
| 2024-10-21 | 17.740 | 18.460 | 17.740 | 18.080 | 18.080 | 29,307 |
| 2024-10-18 | 17.260 | 17.700 | 17.100 | 17.700 | 17.700 | 5,036 |
| 2024-10-17 | 17.400 | 17.400 | 17.000 | 17.220 | 17.220 | 5,559 |
| 2024-10-16 | 17.300 | 17.380 | 17.300 | 17.360 | 17.360 | 1,661 |
| 2024-10-15 | 17.460 | 17.480 | 17.300 | 17.320 | 17.320 | 3,779 |
| 2024-10-14 | 17.560 | 17.560 | 17.440 | 17.440 | 17.440 | 1,772 |
| 2024-10-11 | 17.620 | 17.620 | 17.400 | 17.560 | 17.560 | 11,265 |
| 2024-10-10 | 17.820 | 17.860 | 17.560 | 17.560 | 17.560 | 5,682 |
| 2024-10-09 | 17.920 | 18.000 | 17.820 | 17.840 | 17.840 | 14,519 |
| 2024-10-08 | 17.900 | 18.000 | 17.840 | 17.960 | 17.960 | 4,226 |
| 2024-10-07 | 17.800 | 18.020 | 17.800 | 17.900 | 17.900 | 7,046 |
| 2024-10-04 | 18.000 | 18.000 | 17.660 | 17.800 | 17.800 | 13,333 |
| 2024-10-03 | 17.820 | 18.180 | 17.500 | 17.600 | 17.600 | 23,065 |
| 2024-10-02 | 17.460 | 17.800 | 17.400 | 17.400 | 17.400 | 9,218 |
| 2024-10-01 | 17.500 | 17.680 | 17.420 | 17.420 | 17.420 | 3,115 |
| 2024-09-30 | 17.780 | 17.780 | 17.500 | 17.500 | 17.500 | 2,976 |
| 2024-09-27 | 18.000 | 18.000 | 17.520 | 17.800 | 17.800 | 8,201 |
| 2024-09-26 | 17.980 | 17.980 | 17.400 | 17.860 | 17.860 | 17,372 |
| 2024-09-25 | 18.100 | 18.100 | 17.700 | 17.800 | 17.800 | 3,977 |
| 2024-09-24 | 17.740 | 18.100 | 17.500 | 18.100 | 18.100 | 8,766 |
| 2024-09-23 | 17.800 | 17.800 | 17.640 | 17.740 | 17.740 | 5,903 |
| 2024-09-20 | 17.720 | 17.960 | 17.520 | 17.520 | 17.520 | 6,551 |
| 2024-09-19 | 17.760 | 17.800 | 17.620 | 17.720 | 17.720 | 2,174 |
| 2024-09-18 | 17.340 | 17.640 | 17.340 | 17.580 | 17.580 | 7,618 |
| 2024-09-17 | 17.520 | 17.560 | 17.240 | 17.440 | 17.440 | 5,245 |
| 2024-09-16 | 17.540 | 17.680 | 17.500 | 17.520 | 17.520 | 5,615 |
| 2024-09-13 | 17.440 | 17.680 | 17.400 | 17.520 | 17.520 | 4,495 |
| 2024-09-12 | 18.000 | 18.000 | 17.320 | 17.400 | 17.400 | 5,890 |
| 2024-09-11 | 18.220 | 18.240 | 17.640 | 18.040 | 18.040 | 7,593 |
| 2024-09-10 | 17.940 | 18.240 | 17.920 | 18.200 | 18.200 | 7,251 |
| 2024-09-09 | 17.720 | 18.100 | 17.720 | 17.820 | 17.820 | 15,814 |
| 2024-09-06 | 17.800 | 17.860 | 17.360 | 17.560 | 17.560 | 3,766 |
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.