Exel Industries S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 45.500 | 45.500 | 45.500 | 45.500 | 43.691 | 1 |
| 2025-02-03 | 44.400 | 44.800 | 44.400 | 44.800 | 43.019 | 10 |
| 2025-01-31 | 45.000 | 45.000 | 45.000 | 45.000 | 43.211 | 1 |
| 2025-01-16 | 45.700 | 45.700 | 45.200 | 45.200 | 43.403 | 3 |
| 2024-12-13 | 41.900 | 42.000 | 41.900 | 42.000 | 40.331 | 32 |
| 2024-12-11 | 41.800 | 41.800 | 41.700 | 41.700 | 40.042 | 1 |
| 2024-12-06 | 42.000 | 42.000 | 42.000 | 42.000 | 40.331 | 8 |
| 2024-11-29 | 43.700 | 43.700 | 43.700 | 43.700 | 41.963 | 6 |
| 2024-11-27 | 45.900 | 45.900 | 45.900 | 45.900 | 44.075 | 1 |
| 2024-11-07 | 47.300 | 47.300 | 47.100 | 47.100 | 45.228 | 1 |
| 2024-10-01 | 51.000 | 51.000 | 51.000 | 51.000 | 48.973 | 10 |
| 2024-09-06 | 46.500 | 46.500 | 46.500 | 46.500 | 44.652 | 3 |
| 2024-09-02 | 47.800 | 47.800 | 47.800 | 47.800 | 45.900 | 1 |
| 2024-08-15 | 48.400 | 48.400 | 48.400 | 48.400 | 46.476 | 3 |
| 2024-08-08 | 49.000 | 49.000 | 49.000 | 49.000 | 47.052 | 7 |
| 2024-07-29 | 52.000 | 52.000 | 52.000 | 52.000 | 49.933 | 1 |
| 2024-07-10 | 51.000 | 51.000 | 51.000 | 51.000 | 48.973 | 3 |
| 2024-07-04 | 53.000 | 53.000 | 53.000 | 53.000 | 50.893 | 1 |
| 2024-06-20 | 50.400 | 50.400 | 50.400 | 50.400 | 48.397 | 1 |
| 2024-06-14 | 48.900 | 48.900 | 48.900 | 48.900 | 46.956 | 1 |
| 2024-04-02 | 56.000 | 56.000 | 56.000 | 56.000 | 53.774 | 1 |
| 2024-03-25 | 55.000 | 55.000 | 54.200 | 54.200 | 52.046 | 6 |
| 2024-02-29 | 57.200 | 57.200 | 57.200 | 57.200 | 54.926 | 1 |
| 2024-02-05 | 57.662 | 57.662 | 57.662 | 57.662 | 53.850 | 79 |
| 2024-02-01 | 58.400 | 58.400 | 58.400 | 58.400 | 54.539 | 2 |
| 2024-01-31 | 58.600 | 58.600 | 58.600 | 58.600 | 54.726 | 3 |
| 2024-01-30 | 58.600 | 58.600 | 58.600 | 58.600 | 54.726 | 4 |
| 2024-01-29 | 59.400 | 59.400 | 59.400 | 59.400 | 55.473 | 10 |
| 2024-01-26 | 57.400 | 57.400 | 57.400 | 57.400 | 53.605 | 1 |
| 2024-01-24 | 56.600 | 56.800 | 56.600 | 56.800 | 53.045 | 1 |
| 2024-01-15 | 57.000 | 57.000 | 57.000 | 57.000 | 53.232 | 2 |
| 2023-12-08 | 47.150 | 47.150 | 47.150 | 47.150 | 44.033 | 2,040 |
| 2023-12-05 | 47.100 | 47.100 | 47.100 | 47.100 | 43.986 | 1 |
| 2023-11-15 | 43.350 | 43.350 | 43.350 | 43.350 | 40.484 | 250 |
| 2023-09-22 | 48.900 | 48.900 | 48.900 | 48.900 | 45.667 | 2,080 |
| 2023-09-21 | 48.750 | 48.750 | 48.750 | 48.750 | 45.527 | 1,560 |
| 2023-06-01 | 51.000 | 51.000 | 51.000 | 51.000 | 47.629 | 5,000 |
| 2023-05-31 | 51.500 | 51.500 | 51.500 | 51.500 | 48.096 | 3,645 |
| 2023-01-10 | 59.107 | 59.107 | 59.107 | 59.107 | 54.074 | 129 |
| 2022-02-25 | 60.000 | 60.000 | 60.000 | 60.000 | 54.891 | 373 |
← NewerPage 5 of 5 · 280 trading days
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.