EXOSENS PROM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 20.350 | 20.350 | 19.708 | 20.230 | 20.090 | 22,896 |
| 2024-09-05 | 20.700 | 20.730 | 19.820 | 20.055 | 19.916 | 34,959 |
| 2024-09-04 | 20.800 | 21.250 | 20.530 | 20.750 | 20.606 | 39,468 |
| 2024-09-03 | 19.900 | 21.500 | 19.766 | 20.600 | 20.457 | 130,725 |
| 2024-09-02 | 20.365 | 20.500 | 19.542 | 19.600 | 19.464 | 31,772 |
| 2024-08-30 | 20.025 | 20.295 | 20.025 | 20.250 | 20.110 | 8,834 |
| 2024-08-29 | 20.060 | 20.450 | 19.916 | 20.000 | 19.862 | 8,856 |
| 2024-08-28 | 19.600 | 20.000 | 19.500 | 20.000 | 19.862 | 52,624 |
| 2024-08-27 | 19.600 | 19.740 | 19.370 | 19.416 | 19.282 | 11,606 |
| 2024-08-26 | 19.900 | 20.155 | 19.462 | 19.462 | 19.327 | 75,590 |
| 2024-08-23 | 19.342 | 19.848 | 19.332 | 19.848 | 19.711 | 11,288 |
| 2024-08-22 | 19.400 | 19.500 | 19.286 | 19.368 | 19.234 | 10,060 |
| 2024-08-21 | 19.490 | 19.490 | 19.072 | 19.440 | 19.306 | 5,058 |
| 2024-08-20 | 19.300 | 19.386 | 19.012 | 19.300 | 19.166 | 6,942 |
| 2024-08-19 | 19.342 | 19.542 | 19.058 | 19.058 | 18.926 | 5,779 |
| 2024-08-16 | 19.650 | 19.894 | 19.320 | 19.400 | 19.266 | 5,152 |
| 2024-08-15 | 19.684 | 19.888 | 19.230 | 19.718 | 19.582 | 4,735 |
| 2024-08-14 | 19.274 | 19.608 | 19.096 | 19.608 | 19.472 | 7,446 |
| 2024-08-13 | 19.800 | 19.984 | 18.860 | 19.090 | 18.958 | 17,224 |
| 2024-08-12 | 20.000 | 20.200 | 19.836 | 19.880 | 19.742 | 7,456 |
| 2024-08-09 | 19.936 | 20.000 | 19.720 | 19.732 | 19.595 | 13,277 |
| 2024-08-08 | 20.175 | 20.300 | 19.700 | 19.744 | 19.607 | 26,369 |
| 2024-08-07 | 20.200 | 20.200 | 19.792 | 19.996 | 19.858 | 25,934 |
| 2024-08-06 | 20.200 | 20.700 | 19.700 | 19.898 | 19.760 | 61,053 |
| 2024-08-05 | 20.200 | 20.250 | 19.640 | 19.640 | 19.504 | 41,150 |
| 2024-08-02 | 20.200 | 20.270 | 19.804 | 20.025 | 19.886 | 30,003 |
| 2024-08-01 | 20.910 | 20.960 | 20.000 | 20.005 | 19.867 | 33,388 |
| 2024-07-31 | 20.900 | 21.000 | 20.705 | 21.000 | 20.855 | 6,657 |
| 2024-07-30 | 20.940 | 21.110 | 20.700 | 20.700 | 20.557 | 15,886 |
| 2024-07-29 | 21.700 | 21.740 | 20.305 | 20.630 | 20.487 | 20,391 |
| 2024-07-26 | 21.800 | 21.900 | 21.730 | 21.730 | 21.580 | 4,235 |
| 2024-07-25 | 22.200 | 22.200 | 21.500 | 21.840 | 21.689 | 50,404 |
| 2024-07-24 | 21.950 | 22.600 | 21.825 | 22.100 | 21.947 | 96,425 |
| 2024-07-23 | 21.600 | 21.950 | 21.450 | 21.750 | 21.600 | 19,518 |
| 2024-07-22 | 21.680 | 21.750 | 21.505 | 21.590 | 21.441 | 7,331 |
| 2024-07-19 | 21.850 | 21.850 | 21.580 | 21.580 | 21.431 | 6,149 |
| 2024-07-18 | 21.850 | 21.850 | 21.605 | 21.770 | 21.619 | 23,016 |
| 2024-07-17 | 21.900 | 21.900 | 21.500 | 21.500 | 21.351 | 1,414 |
| 2024-07-16 | 21.495 | 21.915 | 21.000 | 21.915 | 21.763 | 11,674 |
| 2024-07-15 | 21.195 | 21.500 | 20.525 | 21.500 | 21.351 | 9,048 |
| 2024-07-12 | 21.300 | 21.500 | 21.000 | 21.300 | 21.153 | 61,971 |
| 2024-07-11 | 20.400 | 21.370 | 20.240 | 21.300 | 21.153 | 24,757 |
| 2024-07-10 | 20.100 | 20.695 | 20.100 | 20.200 | 20.060 | 1,426 |
| 2024-07-09 | 20.400 | 20.400 | 19.420 | 20.045 | 19.906 | 23,985 |
| 2024-07-08 | 20.250 | 20.980 | 19.900 | 20.500 | 20.358 | 5,216 |
| 2024-07-05 | 21.300 | 21.325 | 20.705 | 20.705 | 20.562 | 8,592 |
| 2024-07-04 | 21.000 | 21.500 | 21.000 | 21.250 | 21.103 | 12,417 |
| 2024-07-03 | 21.500 | 21.510 | 20.700 | 21.300 | 21.153 | 32,044 |
| 2024-07-02 | 21.215 | 21.765 | 21.000 | 21.045 | 20.899 | 6,943 |
| 2024-07-01 | 21.500 | 21.500 | 20.800 | 21.000 | 20.855 | 9,992 |
| 2024-06-28 | 20.500 | 21.470 | 20.375 | 21.210 | 21.063 | 30,353 |
| 2024-06-27 | 21.525 | 21.525 | 20.570 | 20.570 | 20.428 | 11,597 |
| 2024-06-26 | 20.495 | 21.645 | 20.235 | 21.500 | 21.351 | 35,554 |
| 2024-06-25 | 20.215 | 20.410 | 19.400 | 19.994 | 19.856 | 86,176 |
| 2024-06-24 | 20.900 | 21.000 | 20.380 | 20.380 | 20.239 | 40,266 |
| 2024-06-21 | 21.695 | 21.775 | 20.950 | 20.950 | 20.805 | 30,196 |
| 2024-06-20 | 21.590 | 22.385 | 21.500 | 21.605 | 21.456 | 29,343 |
| 2024-06-19 | 21.195 | 21.470 | 21.150 | 21.350 | 21.202 | 4,273 |
| 2024-06-18 | 21.000 | 21.340 | 20.910 | 21.330 | 21.182 | 33,133 |
| 2024-06-17 | 20.900 | 21.230 | 20.600 | 21.000 | 20.855 | 27,244 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.3000 EUR |
| 2025-05-28 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.