Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.800	13.800	13.000	13.250	11.990	3,749
2024-08-20	13.450	13.800	13.450	13.500	12.216	655
2024-08-19	13.700	13.700	13.600	13.600	12.306	454
2024-08-16	13.650	13.800	13.600	13.650	12.352	740
2024-08-15	13.800	13.800	13.350	13.500	12.216	836
2024-08-14	13.750	13.850	13.750	13.750	12.442	195
2024-08-13	13.850	13.850	13.700	13.700	12.397	192
2024-08-12	13.750	13.900	13.650	13.700	12.397	1,576
2024-08-09	13.600	13.750	13.600	13.750	12.442	438
2024-08-08	13.850	13.850	13.650	13.800	12.487	384
2024-08-07	13.800	13.900	13.500	13.850	12.533	1,692
2024-08-06	13.800	13.800	13.750	13.800	12.487	196
2024-08-05	13.800	13.800	13.350	13.750	12.442	866
2024-08-02	13.900	14.000	13.800	13.800	12.487	510
2024-08-01	13.950	14.100	13.900	13.900	12.578	351
2024-07-31	14.100	14.100	14.000	14.100	12.759	141
2024-07-30	13.950	14.100	13.650	14.100	12.759	369
2024-07-29	13.950	14.000	13.950	14.000	12.668	376
2024-07-26	13.850	14.100	13.850	14.000	12.668	326
2024-07-25	13.950	14.100	13.650	13.850	12.533	338
2024-07-24	14.000	14.100	13.800	13.800	12.487	842
2024-07-23	14.100	14.100	14.000	14.100	12.759	197
2024-07-22	14.100	14.100	14.000	14.000	12.668	722
2024-07-19	14.150	14.200	14.100	14.100	12.759	277
2024-07-18	14.000	14.200	14.000	14.000	12.668	167
2024-07-17	14.200	14.200	13.900	13.900	12.578	837
2024-07-16	14.000	14.300	13.850	14.150	12.804	1,398
2024-07-15	13.850	14.250	13.850	14.000	12.668	181
2024-07-12	13.950	14.400	13.950	14.250	12.895	284
2024-07-11	14.200	14.250	13.850	13.950	12.623	921
2024-07-10	14.100	14.300	13.850	14.300	12.940	1,446
2024-07-09	14.200	14.300	14.050	14.100	12.759	64
2024-07-08	14.250	14.300	14.000	14.300	12.940	1,214
2024-07-05	14.200	14.250	14.150	14.250	12.895	717
2024-07-04	14.150	14.150	14.000	14.000	12.668	6
2024-07-03	14.200	14.250	14.000	14.200	12.849	1,027
2024-07-02	13.950	14.200	13.700	14.200	12.849	1,559
2024-07-01	13.950	14.100	13.900	14.000	12.668	914
2024-06-28	13.750	14.000	13.750	14.000	12.668	91
2024-06-27	13.750	13.750	13.700	13.700	12.397	531
2024-06-26	13.650	14.000	13.650	14.000	12.668	414
2024-06-25	13.850	14.000	13.650	14.000	12.668	60
2024-06-24	13.850	13.850	13.600	13.800	12.487	361
2024-06-20	14.100	14.350	13.850	13.850	12.533	443
2024-06-19	13.800	14.100	13.800	14.100	12.759	3,265
2024-06-18	13.450	13.800	13.450	13.600	12.306	2,054
2024-06-17	13.750	14.000	13.450	13.450	12.171	254
2024-06-14	13.700	13.700	13.600	13.600	12.306	847
2024-06-13	13.800	13.800	13.650	13.650	12.352	958
2024-06-12	13.850	13.900	13.800	13.800	12.487	649
2024-06-11	13.900	13.900	13.800	13.800	12.487	598
2024-06-10	13.950	13.950	13.750	13.950	12.623	1,273
2024-06-07	13.900	14.000	13.850	14.000	12.668	9
2024-06-06	13.950	14.000	13.700	13.950	12.623	468
2024-06-05	13.800	13.950	13.750	13.950	12.623	670
2024-06-04	13.850	14.150	13.800	13.850	12.533	541
2024-06-03	13.850	13.850	13.600	13.850	12.533	1,066
2024-05-31	13.900	13.900	13.750	13.900	12.578	563
2024-05-30	13.950	13.950	13.700	13.950	12.623	1,400
2024-05-29	13.950	13.950	13.750	13.850	12.533	631

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.7000 EUR
2025-04-11	0.7500 EUR
2024-04-12	0.7500 EUR
2023-04-14	0.5000 EUR
2022-05-06	0.4000 EUR
2021-05-31	0.5000 EUR
2020-05-27	0.4500 EUR
2019-03-29	0.4000 EUR

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