Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.950	13.950	13.750	13.850	12.533	631
2024-05-28	13.850	13.900	13.700	13.700	12.397	550
2024-05-27	13.800	13.850	13.700	13.850	12.533	737
2024-05-24	13.950	13.950	13.800	13.800	12.487	89
2024-05-23	14.000	14.000	13.750	13.950	12.623	1,135
2024-05-22	14.100	14.100	13.850	13.900	12.578	506
2024-05-21	13.950	13.950	13.900	13.900	12.578	592
2024-05-20	14.000	14.000	13.850	14.000	12.668	1,564
2024-05-17	13.950	14.000	13.900	14.000	12.668	923
2024-05-16	13.950	14.000	13.850	14.000	12.668	1,777
2024-05-15	13.950	13.950	13.800	13.950	12.623	653
2024-05-14	13.950	13.950	13.700	13.950	12.623	1,568
2024-05-13	14.050	14.050	13.900	13.950	12.623	716
2024-05-10	13.850	14.100	13.850	14.050	12.714	2,184
2024-05-08	14.050	14.100	13.850	13.900	12.578	1,916
2024-05-07	14.200	14.200	13.900	14.050	12.714	501
2024-05-06	14.000	14.250	13.900	14.100	12.759	525
2024-05-03	14.200	14.200	14.000	14.000	12.668	274
2024-05-02	14.050	14.300	13.850	14.200	12.849	1,142
2024-04-30	14.100	14.150	13.850	14.050	12.714	917
2024-04-29	14.300	14.300	13.850	13.950	12.623	1,206
2024-04-26	14.200	14.400	14.200	14.250	12.895	359
2024-04-25	14.300	14.400	13.800	13.800	12.487	1,037
2024-04-24	13.900	14.400	13.800	14.300	12.940	1,625
2024-04-23	13.500	14.500	13.500	13.800	12.487	1,596
2024-04-22	13.400	14.000	13.400	13.450	12.171	1,135
2024-04-19	13.500	13.900	13.300	13.800	12.487	603
2024-04-18	13.750	13.750	13.300	13.300	12.035	2,035
2024-04-17	13.950	13.950	13.600	13.750	12.442	1,038
2024-04-16	14.000	14.000	13.650	13.950	12.623	755
2024-04-15	13.650	14.300	13.650	14.000	12.668	4,468
2024-04-12	14.850	14.850	13.500	13.650	12.352	5,082
2024-04-11	14.900	14.950	14.150	14.950	12.849	2,685
2024-04-10	14.850	15.000	14.850	15.000	12.892	8,597
2024-04-09	14.550	14.850	14.550	14.750	12.677	6,088
2024-04-08	14.100	14.600	14.100	14.550	12.506	8,662
2024-04-05	14.050	14.200	14.000	14.050	12.076	2,207
2024-04-04	14.200	14.200	14.050	14.050	12.076	1,739
2024-04-03	14.000	14.200	14.000	14.200	12.205	3,461
2024-04-02	14.000	14.150	13.950	14.000	12.033	3,158
2024-03-28	13.700	14.000	13.700	13.700	11.775	1,424
2024-03-27	13.300	13.850	13.300	13.700	11.775	2,446
2024-03-26	13.250	13.500	13.250	13.500	11.603	1,523
2024-03-25	13.250	13.300	13.150	13.300	11.431	2,945
2024-03-22	13.250	13.300	13.200	13.200	11.345	4,050
2024-03-21	13.250	13.400	13.200	13.250	11.388	2,393
2024-03-20	13.100	13.250	13.100	13.250	11.388	1,554
2024-03-19	13.200	13.250	13.100	13.100	11.259	719
2024-03-18	13.200	13.250	13.150	13.200	11.345	2,143
2024-03-15	13.000	13.250	13.000	13.150	11.302	1,736
2024-03-14	13.100	13.100	13.000	13.000	11.173	402
2024-03-13	13.250	13.250	13.000	13.100	11.259	1,826
2024-03-12	13.000	13.200	13.000	13.150	11.302	736
2024-03-11	13.100	13.250	13.000	13.000	11.173	3,687
2024-03-08	13.100	13.200	13.100	13.200	11.345	1,566
2024-03-07	13.000	13.200	12.900	13.100	11.259	835
2024-03-06	13.000	13.150	13.000	13.000	11.173	331
2024-03-05	13.250	13.250	12.900	13.000	11.173	3,061
2024-03-04	13.250	13.250	13.200	13.250	11.388	2,693
2024-03-01	13.050	13.150	13.050	13.050	11.216	738

← NewerPage 11 of 21 · 1,258 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.