EXOSENS PROM historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 18.502 | 18.642 | 18.040 | 18.200 | 18.074 | 45,343 |
| 2024-11-28 | 19.218 | 19.400 | 18.502 | 18.502 | 18.374 | 66,075 |
| 2024-11-27 | 18.800 | 19.238 | 18.540 | 19.226 | 19.093 | 50,291 |
| 2024-11-26 | 19.698 | 19.698 | 18.640 | 18.654 | 18.525 | 68,613 |
| 2024-11-25 | 20.400 | 20.400 | 19.366 | 19.366 | 19.232 | 618,330 |
| 2024-11-22 | 19.582 | 20.590 | 19.582 | 20.300 | 20.160 | 59,521 |
| 2024-11-21 | 19.400 | 19.904 | 19.100 | 19.528 | 19.393 | 31,213 |
| 2024-11-20 | 20.515 | 20.660 | 19.204 | 19.204 | 19.071 | 30,220 |
| 2024-11-19 | 20.385 | 20.600 | 20.245 | 20.515 | 20.373 | 43,688 |
| 2024-11-18 | 20.260 | 20.980 | 20.255 | 20.395 | 20.254 | 38,959 |
| 2024-11-15 | 20.505 | 20.660 | 20.100 | 20.140 | 20.001 | 28,093 |
| 2024-11-14 | 20.560 | 20.800 | 20.485 | 20.485 | 20.343 | 22,662 |
| 2024-11-13 | 20.425 | 20.700 | 20.300 | 20.500 | 20.358 | 23,395 |
| 2024-11-12 | 20.400 | 20.960 | 20.400 | 20.425 | 20.284 | 109,103 |
| 2024-11-11 | 20.260 | 20.690 | 20.170 | 20.415 | 20.274 | 22,534 |
| 2024-11-08 | 20.040 | 20.400 | 19.812 | 20.165 | 20.025 | 26,482 |
| 2024-11-07 | 19.600 | 20.400 | 19.200 | 19.900 | 19.762 | 52,765 |
| 2024-11-06 | 19.458 | 19.600 | 19.140 | 19.566 | 19.431 | 25,620 |
| 2024-11-05 | 19.284 | 19.700 | 19.196 | 19.414 | 19.280 | 31,145 |
| 2024-11-04 | 19.000 | 19.400 | 19.000 | 19.124 | 18.992 | 20,150 |
| 2024-11-01 | 19.400 | 19.400 | 18.940 | 19.012 | 18.880 | 24,096 |
| 2024-10-31 | 19.500 | 19.648 | 19.400 | 19.404 | 19.270 | 10,242 |
| 2024-10-30 | 19.706 | 19.706 | 19.400 | 19.502 | 19.367 | 15,863 |
| 2024-10-29 | 20.000 | 20.190 | 19.684 | 19.684 | 19.548 | 20,312 |
| 2024-10-28 | 20.000 | 20.700 | 19.400 | 19.884 | 19.746 | 65,252 |
| 2024-10-25 | 20.550 | 20.660 | 19.550 | 19.550 | 19.415 | 28,564 |
| 2024-10-24 | 21.130 | 21.205 | 20.540 | 20.590 | 20.448 | 25,417 |
| 2024-10-23 | 21.795 | 21.795 | 21.125 | 21.180 | 21.033 | 32,374 |
| 2024-10-22 | 21.000 | 22.205 | 21.000 | 21.800 | 21.649 | 38,643 |
| 2024-10-21 | 21.005 | 21.150 | 20.940 | 21.000 | 20.855 | 10,468 |
| 2024-10-18 | 21.100 | 21.265 | 20.850 | 21.030 | 20.884 | 13,013 |
| 2024-10-17 | 20.920 | 21.195 | 20.840 | 20.990 | 20.845 | 16,102 |
| 2024-10-16 | 20.920 | 21.275 | 20.700 | 20.845 | 20.701 | 15,882 |
| 2024-10-15 | 21.300 | 21.315 | 20.900 | 21.000 | 20.855 | 11,964 |
| 2024-10-14 | 21.150 | 21.260 | 20.815 | 21.200 | 21.053 | 22,950 |
| 2024-10-11 | 21.440 | 21.440 | 20.965 | 21.110 | 20.964 | 36,905 |
| 2024-10-10 | 21.340 | 21.590 | 21.140 | 21.250 | 21.103 | 34,545 |
| 2024-10-09 | 21.145 | 21.500 | 20.955 | 21.460 | 21.312 | 27,088 |
| 2024-10-08 | 20.780 | 21.265 | 20.495 | 21.265 | 21.118 | 54,294 |
| 2024-10-07 | 19.898 | 20.705 | 19.898 | 20.705 | 20.562 | 39,171 |
| 2024-10-04 | 19.200 | 20.000 | 19.200 | 19.900 | 19.762 | 33,723 |
| 2024-10-03 | 19.600 | 20.060 | 19.060 | 19.100 | 18.968 | 48,704 |
| 2024-10-02 | 19.800 | 19.800 | 18.894 | 19.478 | 19.343 | 36,350 |
| 2024-10-01 | 20.200 | 20.205 | 19.700 | 19.700 | 19.564 | 22,993 |
| 2024-09-30 | 20.460 | 20.485 | 20.010 | 20.200 | 20.060 | 25,256 |
| 2024-09-27 | 19.930 | 20.895 | 19.750 | 20.380 | 20.239 | 32,682 |
| 2024-09-26 | 19.702 | 20.100 | 19.550 | 20.015 | 19.877 | 21,242 |
| 2024-09-25 | 20.200 | 20.200 | 19.500 | 19.500 | 19.365 | 13,515 |
| 2024-09-24 | 20.000 | 20.275 | 19.836 | 20.175 | 20.035 | 31,487 |
| 2024-09-23 | 19.840 | 20.190 | 19.500 | 19.500 | 19.365 | 21,298 |
| 2024-09-20 | 20.090 | 20.090 | 19.526 | 19.656 | 19.520 | 42,307 |
| 2024-09-19 | 19.468 | 20.040 | 19.358 | 19.974 | 19.836 | 34,571 |
| 2024-09-18 | 19.690 | 19.754 | 19.300 | 19.300 | 19.166 | 18,669 |
| 2024-09-17 | 20.050 | 20.135 | 19.720 | 19.720 | 19.584 | 25,461 |
| 2024-09-16 | 20.400 | 20.560 | 19.916 | 19.916 | 19.778 | 21,395 |
| 2024-09-13 | 20.715 | 21.170 | 20.300 | 20.420 | 20.279 | 76,830 |
| 2024-09-12 | 20.645 | 20.800 | 20.340 | 20.505 | 20.363 | 20,996 |
| 2024-09-11 | 21.100 | 21.340 | 20.435 | 20.640 | 20.497 | 35,436 |
| 2024-09-10 | 21.250 | 21.495 | 20.655 | 20.995 | 20.850 | 36,225 |
| 2024-09-09 | 20.860 | 21.895 | 20.805 | 21.250 | 21.103 | 51,354 |
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.