Exel Industries S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	38.300	38.300	36.000	36.000	35.465	41
2026-01-26	38.600	38.600	38.400	38.600	38.027	3
2026-01-22	38.700	38.800	38.700	38.800	38.224	3
2026-01-19	38.800	38.800	38.800	38.800	38.224	1
2026-01-14	39.900	39.900	39.700	39.700	39.110	112
2026-01-12	38.100	38.300	38.100	38.300	37.731	1
2026-01-08	37.400	37.400	37.400	37.400	36.845	1
2026-01-07	38.000	38.000	38.000	38.000	37.436	2
2026-01-06	38.200	38.200	38.200	38.200	37.633	3
2026-01-05	38.600	38.600	38.400	38.400	37.830	1
2025-12-29	38.900	39.000	38.600	39.000	38.421	4
2025-12-24	39.100	39.100	38.980	38.980	38.401	5
2025-12-19	37.200	37.200	37.200	37.200	36.648	1
2025-12-18	36.700	36.700	36.200	36.300	35.761	54
2025-12-17	38.300	38.300	38.300	38.300	37.731	1
2025-12-15	39.400	39.400	38.700	38.700	38.125	1
2025-12-12	40.500	40.500	40.400	40.400	39.800	36
2025-12-10	40.000	40.000	39.600	39.600	39.012	4
2025-12-04	38.700	38.700	38.700	38.700	38.125	1
2025-11-28	36.200	36.200	36.200	36.200	35.662	1
2025-11-26	37.200	37.200	37.200	37.200	36.648	1
2025-11-25	37.300	37.300	37.300	37.300	36.746	3
2025-11-21	36.900	37.000	36.700	36.700	36.155	65
2025-11-20	35.700	36.500	35.700	36.500	35.958	4
2025-11-19	35.700	35.700	35.700	35.700	35.170	1
2025-11-18	35.600	35.600	35.600	35.600	35.071	1
2025-11-13	33.800	33.800	33.800	33.800	33.298	1
2025-11-12	33.100	33.300	33.100	33.300	32.805	1
2025-11-11	31.600	32.900	31.600	32.900	32.411	1
2025-11-10	34.200	34.200	32.500	32.500	32.017	13
2025-11-07	34.600	34.600	34.600	34.600	34.086	3
2025-10-29	34.200	34.200	34.200	34.200	33.692	3
2025-10-24	35.300	35.300	34.600	34.600	34.086	5
2025-10-13	35.500	35.500	35.500	35.500	34.973	36
2025-09-24	36.900	36.900	36.800	36.800	36.254	35
2025-09-22	37.700	37.700	37.700	37.700	37.140	3
2025-09-08	38.200	38.200	37.900	38.200	37.633	4
2025-09-04	38.900	38.900	38.900	38.900	38.322	13
2025-08-28	40.100	40.100	39.900	39.900	39.307	57
2025-08-26	37.700	37.800	37.700	37.800	37.239	2
2025-08-19	39.000	39.000	39.000	39.000	38.421	18
2025-07-07	44.900	45.300	44.800	45.300	44.627	1
2025-07-03	42.400	42.400	42.400	42.400	41.770	1
2025-06-30	40.400	40.600	40.200	40.200	39.603	1
2025-06-24	40.300	40.300	40.300	40.300	39.702	1
2025-06-18	42.600	42.600	42.500	42.500	41.869	1
2025-06-06	41.400	41.400	41.400	41.400	40.785	1
2025-06-05	41.800	41.800	41.500	41.500	40.884	1
2025-05-28	37.800	38.300	37.800	38.300	37.731	1
2025-05-16	34.200	34.400	34.200	34.400	33.889	9
2025-04-02	39.600	39.600	39.600	39.600	39.012	12
2025-04-01	39.300	39.300	39.300	39.300	38.716	12
2025-03-27	38.600	38.600	38.600	38.600	38.027	2
2025-03-26	38.200	38.200	37.500	37.500	36.943	1
2025-03-17	40.600	40.900	40.500	40.500	39.899	24
2025-03-14	40.600	40.600	40.600	40.600	39.997	1
2025-03-10	41.200	41.200	40.600	40.600	39.997	1
2025-03-03	42.000	42.000	42.000	42.000	41.376	1
2025-02-28	42.500	42.500	42.500	42.500	41.869	1
2025-02-27	42.900	42.900	42.900	42.900	42.263	1

← NewerPage 4 of 5 · 280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-10	0.6000 EUR
2025-02-11	1.1500 EUR
2024-02-09	1.5700 EUR
2023-02-10	1.0500 EUR
2022-02-11	1.6000 EUR
2019-02-13	1.1400 EUR

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