See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← EXITO.CM stock page

Éxito S.A.: ÉXITO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-303,210.003,235.003,185.003,220.003,220.000
2025-09-293,160.003,215.003,160.003,215.003,215.000
2025-09-263,170.003,170.003,080.003,150.003,150.000
2025-09-253,205.003,205.003,170.003,170.003,170.000
2025-09-243,220.003,225.003,065.003,190.003,190.000
2025-09-233,195.003,205.003,190.003,200.003,200.000
2025-09-223,200.003,200.003,140.003,165.003,165.000
2025-09-193,150.003,220.003,150.003,150.003,150.000
2025-09-183,310.003,310.003,190.003,240.003,240.000
2025-09-173,375.003,380.003,065.003,295.003,295.000
2025-09-163,320.003,480.003,320.003,400.003,400.000
2025-09-153,315.003,315.003,235.003,265.003,265.000
2025-09-123,345.003,345.003,320.003,320.003,320.000
2025-09-113,315.003,340.003,315.003,340.003,340.000
2025-09-103,320.003,330.003,320.003,330.003,330.000
2025-09-093,355.003,355.003,330.003,330.003,330.000
2025-09-083,345.003,345.003,315.003,315.003,315.000
2025-09-053,355.003,360.003,345.003,350.003,350.000
2025-09-043,355.003,360.003,260.003,345.003,345.000
2025-09-033,345.003,390.003,345.003,390.003,390.000
2025-09-023,305.003,360.003,295.003,340.003,340.000
2025-09-013,340.003,340.003,260.003,310.003,310.000
2025-08-293,275.003,350.003,240.003,330.003,330.000
2025-08-283,330.003,345.003,260.003,300.003,300.000
2025-08-273,270.003,335.003,270.003,300.003,300.000
2025-08-263,250.003,250.003,250.003,250.003,250.000
2025-08-253,215.003,235.003,215.003,235.003,235.000
2025-08-223,300.003,300.003,215.003,220.003,220.000
2025-08-213,250.003,250.003,220.003,230.003,230.000
2025-08-203,240.003,240.003,200.003,235.003,235.000
2025-08-193,265.003,285.003,235.003,270.003,270.000
2025-08-153,300.003,320.003,260.003,260.003,260.000
2025-08-143,330.003,430.003,055.003,300.003,300.000
2025-08-133,350.003,380.003,300.003,370.003,370.000
2025-08-123,170.003,315.003,170.003,260.003,260.000
2025-08-113,170.003,185.003,140.003,185.003,185.000
2025-08-083,150.003,160.003,150.003,150.003,150.000
2025-08-063,110.003,150.003,110.003,145.003,145.000
2025-08-053,075.003,140.003,070.003,140.003,140.000
2025-08-043,095.003,100.003,065.003,065.003,065.000
2025-08-013,090.003,095.003,080.003,085.003,085.000
2025-07-313,100.003,100.003,080.003,090.003,090.000
2025-07-303,120.003,120.003,080.003,090.003,090.000
2025-07-293,140.003,140.003,080.003,080.003,080.000
2025-07-283,110.003,145.003,090.003,105.003,105.000
2025-07-253,145.003,145.003,110.003,130.003,130.000
2025-07-243,125.003,185.003,125.003,170.003,170.000
2025-07-233,105.003,160.003,090.003,160.003,160.000
2025-07-223,080.003,125.003,070.003,100.003,100.000
2025-07-213,085.003,130.003,070.003,130.003,130.000
2025-07-183,120.003,120.003,100.003,115.003,115.000
2025-07-173,050.003,200.003,050.003,120.003,120.000
2025-07-163,100.003,120.003,040.003,115.003,115.000
2025-07-153,130.003,160.003,110.003,120.003,120.000
2025-07-143,160.003,160.003,120.003,150.003,150.000
2025-07-113,115.003,170.003,070.003,140.003,140.000
2025-07-102,990.003,195.002,990.003,120.003,120.000
2025-07-092,770.003,000.002,770.003,000.003,000.000
2025-07-082,735.002,770.002,735.002,770.002,770.000
2025-07-072,730.002,730.002,730.002,730.002,730.000
← NewerPage 5 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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