Exel Composites Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	1.376	1.433	1.367	1.433	19.644	2,530
2022-07-07	1.391	1.391	1.362	1.376	18.864	754
2022-07-06	1.395	1.395	1.348	1.357	18.604	1,660
2022-07-05	1.400	1.433	1.310	1.362	18.669	3,175
2022-07-04	1.395	1.462	1.395	1.395	19.124	1,110
2022-07-01	1.410	1.410	1.391	1.410	19.319	653
2022-06-30	1.438	1.438	1.391	1.414	19.384	802
2022-06-29	1.424	1.457	1.424	1.438	19.709	445
2022-06-28	1.433	1.457	1.424	1.443	19.774	870
2022-06-27	1.410	1.438	1.386	1.438	19.709	1,025
2022-06-23	1.410	1.429	1.400	1.410	19.319	788
2022-06-22	1.405	1.424	1.400	1.419	19.449	187
2022-06-21	1.443	1.452	1.405	1.448	19.840	592
2022-06-20	1.495	1.495	1.433	1.433	19.644	527
2022-06-17	1.448	1.500	1.424	1.457	19.970	2,540
2022-06-16	1.424	1.457	1.424	1.448	19.840	9,176
2022-06-15	1.424	1.433	1.400	1.410	19.319	2,873
2022-06-14	1.433	1.438	1.395	1.438	19.709	1,263
2022-06-13	1.424	1.424	1.386	1.410	19.319	3,205
2022-06-10	1.467	1.467	1.424	1.429	19.579	1,829
2022-06-09	1.486	1.486	1.448	1.448	19.840	1,332
2022-06-08	1.481	1.495	1.448	1.471	20.165	2,611
2022-06-07	1.533	1.533	1.462	1.476	20.230	3,038
2022-06-06	1.566	1.585	1.519	1.524	20.880	2,456
2022-06-03	1.543	1.571	1.543	1.566	21.466	3,266
2022-06-02	1.543	1.557	1.533	1.533	21.010	1,342
2022-06-01	1.562	1.562	1.528	1.528	20.945	3,699
2022-05-31	1.538	1.557	1.524	1.557	21.336	4,212
2022-05-30	1.562	1.562	1.481	1.519	20.815	805
2022-05-27	1.481	1.566	1.467	1.562	21.401	2,087
2022-05-25	1.452	1.505	1.452	1.481	20.295	76
2022-05-24	1.471	1.500	1.443	1.443	19.774	423
2022-05-23	1.471	1.471	1.443	1.448	19.840	107
2022-05-20	1.467	1.495	1.443	1.481	20.295	2,513
2022-05-19	1.471	1.500	1.438	1.438	19.709	3,427
2022-05-18	1.448	1.486	1.443	1.471	20.165	3,122
2022-05-17	1.424	1.443	1.414	1.443	19.774	808
2022-05-16	1.419	1.457	1.419	1.424	19.514	2,317
2022-05-13	1.462	1.462	1.433	1.457	19.970	723
2022-05-12	1.462	1.467	1.424	1.429	19.579	3,463
2022-05-11	1.452	1.467	1.433	1.467	20.100	1,515
2022-05-10	1.429	1.448	1.424	1.443	19.774	1,679
2022-05-09	1.448	1.467	1.429	1.448	19.840	2,966
2022-05-06	1.471	1.471	1.443	1.448	19.840	2,595
2022-05-05	1.471	1.495	1.462	1.471	20.165	2,556
2022-05-04	1.495	1.495	1.443	1.452	19.905	2,877
2022-05-03	1.495	1.495	1.462	1.495	20.490	609
2022-05-02	1.490	1.524	1.433	1.495	20.490	2,332
2022-04-29	1.467	1.505	1.467	1.495	20.490	3,988
2022-04-28	1.457	1.457	1.424	1.448	19.840	2,118
2022-04-27	1.448	1.457	1.438	1.457	19.970	1,422
2022-04-26	1.462	1.476	1.438	1.457	19.970	909
2022-04-25	1.500	1.500	1.438	1.457	19.970	3,196
2022-04-22	1.500	1.500	1.471	1.490	20.425	29,024
2022-04-21	1.486	1.495	1.486	1.495	20.490	1,222
2022-04-20	1.519	1.519	1.476	1.486	20.360	1,464
2022-04-19	1.462	1.505	1.443	1.500	20.555	2,324
2022-04-14	1.481	1.495	1.467	1.481	20.295	915
2022-04-13	1.490	1.490	1.467	1.481	20.295	1,142
2022-04-12	1.476	1.509	1.448	1.467	20.100	2,004

← NewerPage 19 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-05	0.0475 EUR
2022-12-07	0.0237 EUR
2022-09-07	0.0237 EUR
2021-03-24	0.0475 EUR
2020-03-23	0.0427 EUR
2019-03-22	0.0427 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.