Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.150	13.150	12.950	13.000	11.173	611
2024-02-27	13.000	13.150	13.000	13.150	11.302	1,262
2024-02-26	13.050	13.100	12.900	13.000	11.173	1,136
2024-02-23	12.950	13.100	12.950	13.000	11.173	773
2024-02-22	12.850	13.150	12.850	12.900	11.087	1,509
2024-02-21	12.850	13.150	12.850	12.900	11.087	583
2024-02-20	12.900	13.050	12.850	12.850	11.044	2,228
2024-02-19	13.100	13.100	12.800	12.850	11.044	4,397
2024-02-16	13.250	13.250	13.050	13.100	11.259	2,162
2024-02-15	13.150	13.400	13.150	13.250	11.388	2,937
2024-02-14	13.150	13.250	13.000	13.000	11.173	3,654
2024-02-13	13.100	13.300	13.000	13.150	11.302	736
2024-02-12	13.250	13.300	13.000	13.000	11.173	1,371
2024-02-09	13.000	13.250	13.000	13.250	11.388	944
2024-02-08	12.800	13.250	12.800	13.000	11.173	2,568
2024-02-07	12.950	13.250	12.950	12.950	11.130	255
2024-02-06	13.200	13.200	13.000	13.000	11.173	810
2024-02-05	13.250	13.250	13.050	13.250	11.388	1,054
2024-02-02	13.050	13.250	13.050	13.050	11.216	1,113
2024-02-01	13.250	13.250	13.200	13.200	11.345	614
2024-01-31	13.100	13.250	13.100	13.250	11.388	1,387
2024-01-30	13.100	13.100	12.900	13.100	11.259	1,837
2024-01-29	13.100	13.100	12.700	13.100	11.259	1,677
2024-01-26	13.200	13.200	12.950	13.100	11.259	2,019
2024-01-25	13.000	13.200	13.000	13.050	11.216	581
2024-01-24	13.150	13.250	12.500	13.250	11.388	617
2024-01-23	13.000	13.100	13.000	13.100	11.259	343
2024-01-22	13.000	13.000	12.800	12.900	11.087	1,316
2024-01-19	13.050	13.050	12.800	13.000	11.173	609
2024-01-18	13.050	13.100	13.050	13.050	11.216	659
2024-01-17	12.950	13.050	12.950	12.950	11.130	622
2024-01-16	13.100	13.100	12.900	12.950	11.130	1,899
2024-01-15	13.000	13.250	13.000	13.000	11.173	1,696
2024-01-12	13.150	13.200	13.000	13.000	11.173	1,873
2024-01-11	13.000	13.200	12.950	13.150	11.302	6,849
2024-01-10	13.050	13.150	13.000	13.000	11.173	1,062
2024-01-09	13.150	13.200	13.000	13.000	11.173	1,049
2024-01-08	13.050	13.100	13.050	13.050	11.216	983
2024-01-05	13.050	13.050	13.000	13.050	11.216	1,373
2024-01-04	13.150	13.150	13.050	13.050	11.216	1,896
2024-01-03	13.100	13.150	13.000	13.150	11.302	2,897
2024-01-02	13.150	13.200	13.050	13.050	11.216	1,879
2023-12-29	13.050	13.200	12.950	13.150	11.302	9,360
2023-12-28	12.900	13.100	12.900	13.050	11.216	3,909
2023-12-27	12.950	13.050	12.900	12.900	11.087	2,168
2023-12-22	12.950	13.000	12.900	12.950	11.130	1,807
2023-12-21	12.950	13.050	12.900	12.900	11.087	1,660
2023-12-20	12.850	13.000	12.850	12.850	11.044	2,378
2023-12-19	13.000	13.000	12.850	12.850	11.044	1,337
2023-12-18	12.900	13.000	12.850	13.000	11.173	1,806
2023-12-15	12.900	12.900	12.800	12.900	11.087	3,615
2023-12-14	12.800	12.900	12.800	12.900	11.087	1,212
2023-12-13	12.850	12.850	12.800	12.800	11.001	2,204
2023-12-12	12.850	12.850	12.800	12.800	11.001	2,140
2023-12-11	12.700	12.850	12.700	12.800	11.001	4,464
2023-12-08	12.600	12.750	12.500	12.700	10.915	2,566
2023-12-07	12.550	12.650	12.500	12.650	10.872	2,055
2023-12-05	12.700	12.700	12.500	12.550	10.787	1,556
2023-12-04	12.500	12.750	12.500	12.700	10.915	1,443
2023-12-01	12.400	12.500	12.400	12.500	10.744	1,827

← NewerPage 12 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.