Éxito S.A.: ÉXITO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,835.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-04-02 | 1,835.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-04-01 | 1,835.00 | 1,840.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-03-31 | 1,840.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-03-28 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-03-27 | 1,850.00 | 1,860.00 | 1,845.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-03-26 | 1,865.00 | 1,870.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-03-25 | 1,900.00 | 1,900.00 | 1,865.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-03-21 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 0 |
| 2025-03-20 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-03-19 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2025-03-18 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2025-03-17 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2025-03-14 | 1,875.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0 |
| 2025-03-13 | 1,895.00 | 1,910.00 | 1,880.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-03-12 | 1,835.00 | 1,890.00 | 1,835.00 | 1,865.00 | 1,865.00 | 0 |
| 2025-03-11 | 1,860.00 | 1,860.00 | 1,835.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-03-10 | 1,870.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-03-07 | 1,915.00 | 1,915.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2025-03-06 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2025-03-05 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-03-04 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-03-03 | 1,915.00 | 1,915.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2025-02-28 | 1,940.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,915.00 | 0 |
| 2025-02-27 | 1,935.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0 |
| 2025-02-26 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-25 | 1,920.00 | 1,920.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-24 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-21 | 1,890.00 | 1,900.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2025-02-20 | 1,930.00 | 1,930.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-19 | 1,930.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-18 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0 |
| 2025-02-17 | 1,900.00 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-02-14 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-13 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-12 | 1,960.00 | 1,960.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-11 | 1,955.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0 |
| 2025-02-10 | 1,910.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-02-07 | 1,865.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,890.00 | 0 |
| 2025-02-06 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-02-05 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-02-04 | 1,845.00 | 1,845.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0 |
| 2025-02-03 | 1,860.00 | 1,915.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2025-01-31 | 1,860.00 | 1,860.00 | 1,835.00 | 1,850.00 | 1,850.00 | 0 |
| 2025-01-30 | 1,855.00 | 1,870.00 | 1,815.00 | 1,850.00 | 1,850.00 | 0 |
| 2025-01-29 | 1,870.00 | 1,870.00 | 1,830.00 | 1,835.00 | 1,835.00 | 0 |
| 2025-01-28 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-01-27 | 1,855.00 | 1,885.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2025-01-24 | 1,890.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2025-01-23 | 1,870.00 | 1,870.00 | 1,860.00 | 1,870.00 | 1,870.00 | 0 |
| 2025-01-22 | 1,910.00 | 1,910.00 | 1,875.00 | 1,880.00 | 1,880.00 | 0 |
| 2025-01-21 | 1,950.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2025-01-20 | 1,955.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0 |
| 2025-01-17 | 1,905.00 | 1,945.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-01-16 | 1,920.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0 |
| 2025-01-15 | 1,900.00 | 1,910.00 | 1,890.00 | 1,905.00 | 1,905.00 | 0 |
| 2025-01-14 | 1,980.00 | 1,980.00 | 1,845.00 | 1,900.00 | 1,900.00 | 0 |
| 2025-01-13 | 1,995.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2025-01-10 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2025-01-09 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
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.