Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	12.300	12.300	11.850	12.150	10.443	776
2023-09-07	12.300	12.300	12.100	12.100	10.400	692
2023-09-06	12.150	12.300	12.150	12.300	10.572	260
2023-09-05	12.250	12.250	12.150	12.150	10.443	66
2023-09-04	12.200	12.250	12.000	12.000	10.314	1,901
2023-09-01	12.150	12.300	11.900	12.050	10.357	2,081
2023-08-31	12.450	12.450	12.100	12.100	10.400	1,829
2023-08-30	12.250	12.300	11.900	12.000	10.314	4,907
2023-08-29	12.300	12.300	12.200	12.200	10.486	994
2023-08-28	12.250	12.300	12.200	12.200	10.486	2,994
2023-08-25	12.400	12.400	12.300	12.350	10.615	711
2023-08-24	12.350	12.350	12.250	12.300	10.572	665
2023-08-23	12.300	12.450	12.300	12.350	10.615	378
2023-08-22	12.300	12.600	12.050	12.300	10.572	552
2023-08-21	12.700	12.700	12.100	12.200	10.486	3,007
2023-08-18	12.500	12.500	12.050	12.050	10.357	700
2023-08-17	12.750	13.000	12.350	12.500	10.744	2,958
2023-08-16	13.000	13.000	12.350	12.800	11.001	600
2023-08-15	12.400	12.900	12.400	12.400	10.658	393
2023-08-14	12.500	12.750	12.400	12.400	10.658	361
2023-08-11	12.550	12.550	12.400	12.500	10.744	250
2023-08-10	13.000	13.000	12.550	12.550	10.787	1,161
2023-08-09	12.600	12.650	12.600	12.650	10.872	185
2023-08-08	12.400	12.650	12.300	12.400	10.658	3,127
2023-08-07	12.650	12.750	12.150	12.250	10.529	1,049
2023-08-04	12.800	12.800	12.100	12.650	10.872	2,747
2023-08-03	12.650	12.850	12.350	12.350	10.615	722
2023-08-02	12.650	12.650	12.600	12.650	10.872	13
2023-08-01	12.900	12.900	12.700	12.700	10.915	289
2023-07-31	13.000	13.000	12.550	12.900	11.087	287
2023-07-28	12.750	13.000	12.500	13.000	11.173	784
2023-07-27	12.750	12.750	12.600	12.750	10.958	530
2023-07-26	12.550	12.850	12.550	12.850	11.044	369
2023-07-25	12.750	12.850	12.550	12.550	10.787	309
2023-07-24	12.500	12.850	12.500	12.600	10.830	238
2023-07-21	12.500	12.500	12.500	12.500	10.744	15
2023-07-20	12.750	12.750	12.350	12.350	10.615	177
2023-07-19	12.700	12.900	12.700	12.700	10.915	1,013
2023-07-18	12.700	12.700	12.700	12.700	10.915	95
2023-07-17	13.000	13.000	12.450	12.450	10.701	1,328
2023-07-14	12.600	13.000	12.250	12.600	10.830	955
2023-07-13	12.900	12.900	12.500	12.900	11.087	372
2023-07-12	12.550	12.850	12.550	12.850	11.044	2,105
2023-07-11	12.500	12.650	12.500	12.550	10.787	250
2023-07-10	12.350	12.500	12.250	12.250	10.529	1,088
2023-07-07	12.400	12.800	12.350	12.800	11.001	2,158
2023-07-06	12.300	12.400	11.800	12.400	10.658	921
2023-07-05	12.200	12.350	12.200	12.200	10.486	468
2023-07-04	12.100	12.200	12.100	12.200	10.486	8,204
2023-07-03	12.100	12.200	12.100	12.200	10.486	286
2023-06-30	12.100	12.100	11.600	12.100	10.400	883
2023-06-29	12.200	12.250	12.000	12.000	10.314	831
2023-06-28	11.850	12.050	11.850	11.900	10.228	135
2023-06-27	12.200	12.200	12.000	12.000	10.314	102
2023-06-26	12.200	12.250	12.200	12.250	10.529	339
2023-06-22	12.200	12.250	12.200	12.200	10.486	431
2023-06-21	12.350	12.350	12.200	12.200	10.486	1,354
2023-06-20	12.250	12.250	12.200	12.250	10.529	533
2023-06-19	12.150	12.350	12.150	12.250	10.529	250
2023-06-16	12.200	12.400	12.100	12.150	10.443	467

← NewerPage 14 of 22 · 1,261 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.