EXOSENS PROM historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	40.800	42.050	40.700	42.050	41.759	125,948
2025-05-23	40.650	41.050	38.950	39.950	39.674	184,552
2025-05-22	39.150	41.000	39.100	40.500	40.220	124,139
2025-05-21	37.950	40.650	37.800	39.350	39.078	209,714
2025-05-20	38.500	38.500	37.150	37.800	37.538	89,419
2025-05-19	38.900	38.950	37.600	38.700	38.432	134,190
2025-05-16	37.000	38.950	36.500	38.800	38.532	204,892
2025-05-15	34.000	36.800	34.000	36.750	36.496	147,406
2025-05-14	33.900	34.400	33.750	34.000	33.765	67,404
2025-05-13	34.000	34.500	33.750	33.800	33.566	62,022
2025-05-12	35.500	35.850	32.700	34.000	33.765	159,377
2025-05-09	36.500	36.500	34.900	34.900	34.659	120,948
2025-05-08	35.850	36.600	35.500	36.600	36.347	51,804
2025-05-07	36.150	36.600	35.400	35.850	35.602	50,747
2025-05-06	36.300	36.700	34.850	35.800	35.552	82,183
2025-05-05	35.750	36.350	35.300	36.300	36.049	69,184
2025-05-02	34.600	36.100	34.100	36.100	35.850	101,209
2025-04-30	33.700	34.600	33.300	34.350	34.112	87,544
2025-04-29	33.700	34.100	32.900	33.400	33.169	101,390
2025-04-28	36.200	36.600	33.000	33.550	33.318	159,660
2025-04-25	34.850	35.950	34.400	34.750	34.510	114,815
2025-04-24	34.000	35.150	33.500	34.900	34.659	56,437
2025-04-23	34.550	34.650	33.650	34.000	33.765	75,248
2025-04-22	33.950	34.550	33.250	34.350	34.112	124,064
2025-04-17	33.700	33.900	33.250	33.600	33.368	82,920
2025-04-16	33.000	34.050	32.900	34.050	33.814	77,065
2025-04-15	32.200	33.700	31.500	33.550	33.318	143,416
2025-04-14	31.400	32.350	30.850	32.200	31.977	61,525
2025-04-11	30.800	30.900	30.000	30.450	30.239	40,682
2025-04-10	33.150	33.250	29.850	30.500	30.289	147,219
2025-04-09	30.650	31.100	29.800	30.300	30.090	126,421
2025-04-08	31.400	31.950	30.600	31.350	31.133	133,674
2025-04-07	29.950	32.000	29.050	30.600	30.388	185,208
2025-04-04	33.015	33.200	31.330	32.000	31.779	288,945
2025-04-03	33.000	33.775	32.820	32.980	32.752	75,307
2025-04-02	34.000	34.590	33.125	33.570	33.338	74,997
2025-04-01	33.900	35.200	33.760	34.410	34.172	98,393
2025-03-31	33.000	33.980	32.870	33.830	33.596	189,754
2025-03-28	33.780	34.390	33.000	33.200	32.970	163,576
2025-03-27	34.100	34.140	33.160	33.965	33.730	64,059
2025-03-26	33.405	34.205	33.000	34.205	33.968	142,313
2025-03-25	33.395	34.800	32.810	34.310	34.073	167,338
2025-03-24	33.200	33.630	32.500	33.255	33.025	102,966
2025-03-21	32.500	33.300	31.635	33.000	32.772	127,851
2025-03-20	34.000	34.590	31.200	32.310	32.086	252,194
2025-03-19	33.400	36.200	33.000	34.105	33.869	200,598
2025-03-18	32.500	34.200	32.500	33.400	33.169	546,771
2025-03-17	32.755	34.800	31.990	34.065	33.829	126,468
2025-03-14	31.465	32.215	31.325	32.200	31.977	176,409
2025-03-13	31.970	32.125	31.145	31.250	31.034	129,188
2025-03-12	31.605	32.140	31.400	31.950	31.729	131,055
2025-03-11	32.155	32.700	31.360	31.360	31.143	149,146
2025-03-10	33.480	34.140	31.950	32.040	31.818	137,415
2025-03-07	35.355	35.455	32.660	32.660	32.434	163,276
2025-03-06	32.800	34.940	32.320	34.940	34.698	170,389
2025-03-05	32.500	34.060	32.500	33.310	33.080	157,684
2025-03-04	33.295	33.350	30.740	31.430	31.213	354,655
2025-03-03	30.800	32.040	29.000	31.120	30.905	429,916
2025-02-28	24.950	25.980	24.880	25.980	25.800	182,958
2025-02-27	24.460	25.100	24.455	24.905	24.733	28,489

← NewerPage 7 of 11 · 606 trading daysOlder →

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.