Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	12.250	12.450	12.250	12.450	10.701	110
2023-06-14	12.250	12.400	11.850	12.250	10.529	848
2023-06-13	12.350	12.500	12.050	12.500	10.744	491
2023-06-12	12.000	12.200	12.000	12.050	10.357	1,454
2023-06-09	11.900	12.050	11.900	12.050	10.357	491
2023-06-08	12.050	12.050	12.050	12.050	10.357	17
2023-06-07	12.000	12.050	12.000	12.050	10.357	346
2023-06-06	11.650	11.950	11.650	11.800	10.142	354
2023-06-05	12.050	12.100	11.550	11.650	10.013	31,653
2023-06-02	12.050	12.500	12.050	12.200	10.486	1,203
2023-06-01	12.000	12.250	12.000	12.250	10.529	1,252
2023-05-31	12.300	12.300	12.000	12.000	10.314	242
2023-05-30	12.250	12.250	12.000	12.250	10.529	818
2023-05-29	12.650	12.650	12.200	12.200	10.486	1,879
2023-05-26	12.250	12.350	12.250	12.250	10.529	541
2023-05-25	12.350	12.350	12.100	12.350	10.615	242
2023-05-24	12.750	12.750	12.300	12.350	10.615	390
2023-05-23	12.700	12.800	12.200	12.200	10.486	3,567
2023-05-22	12.800	12.950	12.550	12.600	10.830	1,585
2023-05-19	12.600	12.700	12.600	12.700	10.915	594
2023-05-17	12.400	12.450	12.400	12.450	10.701	726
2023-05-16	12.700	12.700	12.400	12.400	10.658	518
2023-05-15	12.300	12.650	12.300	12.400	10.658	228
2023-05-12	12.350	12.350	12.300	12.300	10.572	627
2023-05-11	12.350	12.700	12.350	12.400	10.658	583
2023-05-10	12.300	12.600	12.300	12.400	10.658	387
2023-05-09	12.500	12.500	12.300	12.300	10.572	1,643
2023-05-08	12.700	12.700	12.400	12.500	10.744	485
2023-05-05	12.200	12.650	12.200	12.600	10.830	1,375
2023-05-04	13.000	13.000	12.250	12.400	10.658	4,585
2023-05-03	12.400	12.700	12.400	12.650	10.872	6,971
2023-05-02	12.250	12.400	12.250	12.400	10.658	2,836
2023-04-28	12.350	12.350	12.200	12.200	10.486	457
2023-04-27	12.250	12.450	12.200	12.350	10.615	864
2023-04-26	12.800	12.950	12.200	12.200	10.486	1,612
2023-04-25	12.800	13.150	12.500	12.650	10.872	5,512
2023-04-24	11.500	11.800	11.500	11.800	10.142	1,483
2023-04-21	11.800	11.950	11.350	11.750	10.099	3,475
2023-04-20	12.200	12.200	11.600	11.800	10.142	1,949
2023-04-19	12.600	12.600	12.150	12.200	10.486	2,368
2023-04-18	12.650	13.000	12.250	12.450	10.701	1,678
2023-04-17	12.300	12.750	12.150	12.650	10.872	2,553
2023-04-14	12.950	12.950	12.300	12.350	10.615	5,321
2023-04-13	13.150	13.300	13.000	13.000	10.744	8,185
2023-04-12	13.400	13.400	12.950	13.150	10.868	7,041
2023-04-11	13.500	13.500	13.150	13.400	11.074	10,741
2023-04-06	13.500	13.500	13.200	13.250	10.950	2,607
2023-04-05	13.200	13.500	13.000	13.500	11.157	1,948
2023-04-04	13.200	13.300	13.000	13.200	10.909	1,436
2023-04-03	13.500	13.500	13.200	13.200	10.909	2,038
2023-03-31	13.350	13.500	12.950	13.500	11.157	1,229
2023-03-30	13.300	13.500	13.200	13.200	10.909	2,233
2023-03-29	13.200	13.300	13.000	13.300	10.991	1,155
2023-03-28	12.950	13.300	12.950	13.200	10.909	3,463
2023-03-27	12.950	13.050	12.600	12.950	10.702	2,285
2023-03-24	12.900	12.950	12.600	12.950	10.702	2,283
2023-03-23	12.700	12.900	12.700	12.900	10.661	1,826
2023-03-22	12.600	12.900	12.350	12.900	10.661	2,173
2023-03-21	12.350	12.500	12.350	12.400	10.248	1,349
2023-03-20	12.350	12.450	12.200	12.350	10.206	387

← NewerPage 15 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.