EXOSENS PROM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 25.065 | 25.200 | 23.930 | 24.435 | 24.266 | 55,246 |
| 2025-02-25 | 24.775 | 25.475 | 24.748 | 24.875 | 24.703 | 76,587 |
| 2025-02-24 | 24.450 | 24.840 | 24.000 | 24.600 | 24.430 | 76,529 |
| 2025-02-21 | 23.815 | 24.150 | 23.800 | 23.895 | 23.730 | 28,771 |
| 2025-02-20 | 24.080 | 24.500 | 23.720 | 23.775 | 23.611 | 71,706 |
| 2025-02-19 | 23.650 | 24.300 | 23.580 | 23.805 | 23.640 | 99,801 |
| 2025-02-18 | 22.895 | 23.860 | 22.895 | 23.500 | 23.337 | 88,778 |
| 2025-02-17 | 21.755 | 22.560 | 21.700 | 22.550 | 22.394 | 127,165 |
| 2025-02-14 | 21.540 | 22.110 | 21.465 | 21.885 | 21.734 | 68,275 |
| 2025-02-13 | 22.000 | 22.050 | 21.560 | 21.560 | 21.411 | 64,466 |
| 2025-02-12 | 22.045 | 22.200 | 21.900 | 22.000 | 21.848 | 28,436 |
| 2025-02-11 | 22.150 | 22.250 | 21.840 | 22.050 | 21.897 | 20,309 |
| 2025-02-10 | 22.250 | 22.415 | 22.145 | 22.300 | 22.146 | 27,557 |
| 2025-02-07 | 22.740 | 22.740 | 22.130 | 22.130 | 21.977 | 35,773 |
| 2025-02-06 | 23.155 | 23.235 | 22.735 | 22.740 | 22.583 | 26,788 |
| 2025-02-05 | 22.840 | 23.100 | 22.680 | 22.995 | 22.836 | 25,488 |
| 2025-02-04 | 23.005 | 23.285 | 22.875 | 22.875 | 22.717 | 27,841 |
| 2025-02-03 | 22.540 | 23.060 | 22.440 | 22.985 | 22.826 | 25,828 |
| 2025-01-31 | 22.600 | 22.890 | 22.600 | 22.885 | 22.727 | 18,096 |
| 2025-01-30 | 22.850 | 23.300 | 22.430 | 22.600 | 22.444 | 43,273 |
| 2025-01-29 | 22.640 | 22.965 | 22.495 | 22.900 | 22.742 | 40,867 |
| 2025-01-28 | 22.760 | 23.195 | 22.250 | 22.745 | 22.588 | 97,359 |
| 2025-01-27 | 22.400 | 22.500 | 21.920 | 21.960 | 21.808 | 44,244 |
| 2025-01-24 | 21.495 | 22.465 | 21.370 | 22.465 | 22.310 | 66,657 |
| 2025-01-23 | 20.985 | 21.520 | 20.870 | 21.400 | 21.252 | 62,487 |
| 2025-01-22 | 21.000 | 21.050 | 20.700 | 20.750 | 20.606 | 33,152 |
| 2025-01-21 | 20.495 | 21.110 | 20.480 | 20.800 | 20.656 | 60,456 |
| 2025-01-20 | 20.000 | 20.710 | 20.000 | 20.480 | 20.338 | 50,841 |
| 2025-01-17 | 19.904 | 20.400 | 19.904 | 20.070 | 19.931 | 47,479 |
| 2025-01-16 | 19.900 | 19.948 | 19.266 | 19.820 | 19.683 | 82,439 |
| 2025-01-15 | 20.360 | 20.360 | 19.800 | 19.800 | 19.663 | 96,662 |
| 2025-01-14 | 20.500 | 21.290 | 19.800 | 20.230 | 20.090 | 445,297 |
| 2025-01-13 | 23.005 | 23.100 | 22.280 | 22.370 | 22.215 | 28,066 |
| 2025-01-10 | 22.500 | 22.625 | 22.220 | 22.405 | 22.250 | 24,283 |
| 2025-01-09 | 22.375 | 23.050 | 22.215 | 22.505 | 22.349 | 44,287 |
| 2025-01-08 | 21.400 | 23.875 | 21.005 | 22.420 | 22.265 | 120,194 |
| 2025-01-07 | 20.400 | 20.560 | 20.000 | 20.560 | 20.418 | 21,965 |
| 2025-01-06 | 20.140 | 20.635 | 19.890 | 20.155 | 20.016 | 33,327 |
| 2025-01-03 | 19.140 | 20.195 | 19.040 | 20.135 | 19.996 | 65,381 |
| 2025-01-02 | 19.400 | 19.500 | 18.952 | 19.234 | 19.101 | 52,288 |
| 2024-12-31 | 19.400 | 19.500 | 19.240 | 19.430 | 19.296 | 16,047 |
| 2024-12-30 | 19.404 | 19.404 | 19.050 | 19.396 | 19.262 | 20,945 |
| 2024-12-27 | 19.160 | 19.560 | 19.160 | 19.496 | 19.361 | 24,318 |
| 2024-12-24 | 18.998 | 19.200 | 18.760 | 19.090 | 18.958 | 14,743 |
| 2024-12-23 | 19.056 | 19.600 | 18.822 | 18.880 | 18.749 | 38,967 |
| 2024-12-20 | 18.864 | 19.034 | 18.524 | 19.034 | 18.902 | 45,263 |
| 2024-12-19 | 17.500 | 19.250 | 17.500 | 18.900 | 18.769 | 133,879 |
| 2024-12-18 | 17.400 | 17.400 | 16.842 | 17.090 | 16.972 | 38,448 |
| 2024-12-17 | 17.550 | 17.600 | 17.210 | 17.222 | 17.103 | 36,685 |
| 2024-12-16 | 17.574 | 17.660 | 17.264 | 17.540 | 17.419 | 32,749 |
| 2024-12-13 | 17.998 | 18.000 | 17.450 | 17.550 | 17.429 | 45,546 |
| 2024-12-12 | 17.996 | 18.360 | 17.802 | 17.802 | 17.679 | 29,446 |
| 2024-12-11 | 18.380 | 18.392 | 17.818 | 17.904 | 17.780 | 48,108 |
| 2024-12-10 | 18.648 | 18.998 | 18.386 | 18.386 | 18.259 | 44,353 |
| 2024-12-09 | 18.500 | 19.298 | 18.490 | 18.600 | 18.471 | 50,975 |
| 2024-12-06 | 17.996 | 18.700 | 17.980 | 18.300 | 18.173 | 49,863 |
| 2024-12-05 | 17.798 | 18.442 | 17.798 | 18.148 | 18.022 | 28,547 |
| 2024-12-04 | 18.064 | 18.258 | 17.902 | 17.910 | 17.786 | 28,783 |
| 2024-12-03 | 17.500 | 18.198 | 17.440 | 17.980 | 17.856 | 58,532 |
| 2024-12-02 | 18.140 | 18.234 | 17.440 | 17.440 | 17.319 | 42,245 |
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.