Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	12.550	12.550	12.350	12.350	10.206	642
2023-03-16	12.750	12.750	12.300	12.350	10.206	520
2023-03-15	12.700	12.900	12.250	12.750	10.537	5,529
2023-03-14	12.400	12.550	12.000	12.550	10.372	1,287
2023-03-13	12.300	12.500	12.200	12.400	10.248	1,611
2023-03-10	12.550	12.650	12.300	12.300	10.165	1,418
2023-03-09	12.400	12.700	12.100	12.550	10.372	2,433
2023-03-08	12.800	12.900	12.200	12.250	10.124	1,582
2023-03-07	12.400	13.000	12.400	12.550	10.372	6,828
2023-03-06	11.800	12.150	11.800	12.100	10.000	22,792
2023-03-03	11.750	11.750	11.650	11.750	9.711	901
2023-03-02	11.800	11.800	11.500	11.750	9.711	1,285
2023-03-01	11.300	11.850	11.100	11.800	9.752	8,229
2023-02-28	11.300	11.300	11.100	11.300	9.339	4,271
2023-02-27	11.150	11.250	11.050	11.100	9.173	2,702
2023-02-24	11.150	11.250	11.100	11.150	9.215	2,369
2023-02-23	11.150	11.150	11.150	11.150	9.215	362
2023-02-22	11.000	11.150	10.950	11.150	9.215	1,493
2023-02-21	10.850	11.000	10.850	11.000	9.091	1,043
2023-02-20	10.900	10.900	10.850	10.900	9.008	972
2023-02-17	10.800	11.000	10.700	10.850	8.967	4,333
2023-02-16	10.800	11.000	10.700	10.800	8.925	4,287
2023-02-15	10.800	10.800	10.600	10.600	8.760	113
2023-02-14	10.900	10.900	10.600	10.600	8.760	1,763
2023-02-13	10.600	10.900	10.600	10.900	9.008	689
2023-02-10	10.600	10.850	10.600	10.600	8.760	1,135
2023-02-09	10.800	10.800	10.500	10.500	8.678	879
2023-02-08	10.800	10.800	10.650	10.700	8.843	37
2023-02-07	10.800	10.800	10.650	10.800	8.925	1,647
2023-02-06	10.700	10.900	10.600	10.800	8.925	1,486
2023-02-03	10.650	10.750	10.250	10.750	8.884	543
2023-02-02	10.600	10.800	10.600	10.800	8.925	352
2023-02-01	10.600	10.650	10.500	10.650	8.801	694
2023-01-31	10.550	10.600	10.500	10.500	8.678	532
2023-01-30	10.450	10.450	10.350	10.450	8.636	443
2023-01-27	10.400	10.400	10.350	10.400	8.595	106
2023-01-26	10.500	10.550	10.200	10.550	8.719	2,312
2023-01-25	10.300	10.550	10.250	10.400	8.595	1,274
2023-01-24	10.300	10.500	10.300	10.300	8.512	467
2023-01-23	10.400	10.600	10.400	10.550	8.719	282
2023-01-20	10.350	10.600	10.250	10.550	8.719	303
2023-01-19	10.500	10.600	10.300	10.300	8.512	325
2023-01-18	10.450	10.850	10.400	10.400	8.595	901
2023-01-17	10.900	10.900	10.400	10.450	8.636	1,908
2023-01-16	10.400	10.950	10.350	10.500	8.678	902
2023-01-13	10.550	10.700	10.350	10.350	8.554	1,521
2023-01-12	10.550	10.600	10.450	10.550	8.719	1,122
2023-01-11	10.450	10.450	10.200	10.450	8.636	76
2023-01-10	10.650	10.650	10.400	10.400	8.595	416
2023-01-09	10.450	10.500	10.350	10.500	8.678	428
2023-01-05	10.300	10.450	10.150	10.450	8.636	2,259
2023-01-04	10.450	10.450	10.100	10.250	8.471	867
2023-01-03	10.200	10.500	10.150	10.150	8.388	852
2023-01-02	10.200	10.350	10.200	10.200	8.430	953
2022-12-30	10.200	10.200	10.050	10.200	8.430	4,680
2022-12-29	10.100	10.600	10.100	10.200	8.430	2,341
2022-12-28	10.000	10.800	10.000	10.600	8.760	1,627
2022-12-27	10.000	10.050	10.000	10.000	8.264	5,315
2022-12-23	10.050	10.150	10.000	10.000	8.264	476
2022-12-22	10.100	10.100	10.000	10.000	8.264	4,407

← NewerPage 16 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.