Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.000	10.050	10.000	10.000	8.264	842
2022-09-26	10.050	10.050	10.000	10.000	8.264	209
2022-09-23	10.000	10.200	10.000	10.000	8.264	697
2022-09-22	10.000	10.800	10.000	10.000	8.264	1,930
2022-09-21	10.100	10.200	10.000	10.000	8.264	920
2022-09-20	10.200	10.200	10.000	10.100	8.347	225
2022-09-19	10.400	10.400	10.000	10.200	8.430	1,402
2022-09-16	10.700	10.700	10.300	10.300	8.512	612
2022-09-15	10.550	10.700	10.200	10.700	8.843	841
2022-09-14	10.400	10.600	10.200	10.600	8.760	322
2022-09-13	10.350	10.350	10.300	10.300	8.512	1,120
2022-09-12	10.250	10.700	10.150	10.250	8.471	677
2022-09-09	10.650	10.650	9.900	10.150	8.388	4,995
2022-09-08	10.500	10.750	10.100	10.250	8.471	2,428
2022-09-07	10.000	10.400	9.900	10.250	8.471	7,584
2022-09-06	9.960	10.100	9.920	9.920	8.198	330
2022-09-05	9.920	10.000	9.920	9.960	8.231	891
2022-09-02	9.920	10.000	9.720	9.920	8.198	1,813
2022-09-01	10.400	10.400	9.900	10.000	8.264	1,938
2022-08-31	10.200	10.400	10.050	10.250	8.471	703
2022-08-30	10.050	10.400	10.050	10.350	8.554	3,234
2022-08-29	10.400	10.400	10.000	10.350	8.554	987
2022-08-26	10.450	10.500	10.400	10.400	8.595	744
2022-08-25	10.650	10.650	10.500	10.500	8.678	2,452
2022-08-24	10.800	10.800	10.700	10.700	8.843	322
2022-08-23	10.700	10.800	10.700	10.800	8.925	686
2022-08-22	10.600	10.700	10.500	10.700	8.843	817
2022-08-19	11.450	11.450	10.550	10.550	8.719	604
2022-08-18	11.700	11.700	10.700	10.950	9.049	5,404
2022-08-17	11.800	11.900	11.700	11.700	9.669	1,034
2022-08-16	11.800	11.800	11.700	11.800	9.752	121
2022-08-15	11.500	11.900	11.500	11.650	9.628	360
2022-08-12	11.750	11.750	11.450	11.450	9.463	192
2022-08-11	11.750	11.750	11.700	11.750	9.711	533
2022-08-10	11.800	11.800	11.350	11.350	9.380	458
2022-08-09	11.850	12.000	11.300	11.900	9.834	499
2022-08-08	11.200	12.050	11.100	11.850	9.793	2,157
2022-08-05	11.150	11.250	11.100	11.200	9.256	2,893
2022-08-04	10.750	11.000	10.500	11.000	9.091	2,474
2022-08-03	10.500	11.000	10.500	10.600	8.760	2,477
2022-08-02	10.750	10.750	10.400	10.500	8.678	1,216
2022-08-01	10.100	12.000	10.000	11.250	9.297	2,196
2022-07-29	9.900	10.250	9.900	10.000	8.264	607
2022-07-28	9.980	10.050	9.820	10.050	8.306	1,440
2022-07-27	9.980	9.980	9.960	9.980	8.248	33
2022-07-26	9.940	10.000	9.860	9.880	8.165	899
2022-07-25	10.000	10.000	9.880	9.880	8.165	344
2022-07-22	9.980	10.000	9.900	10.000	8.264	1,863
2022-07-21	9.800	9.900	9.800	9.820	8.116	1,134
2022-07-20	9.900	9.900	9.880	9.900	8.182	224
2022-07-19	9.960	9.960	9.880	9.880	8.165	25
2022-07-18	9.940	10.000	9.940	9.940	8.215	1,639
2022-07-15	9.820	10.350	9.820	9.940	8.215	4,109
2022-07-14	9.960	9.960	9.820	9.820	8.116	1,085
2022-07-13	10.000	10.000	10.000	10.000	8.264	555
2022-07-12	10.000	10.000	9.620	10.000	8.264	1,301
2022-07-11	10.000	10.000	9.900	9.900	8.182	773
2022-07-08	9.900	10.000	9.900	9.960	8.231	2,251
2022-07-07	9.900	9.980	9.900	9.900	8.182	385
2022-07-06	9.660	9.980	9.660	9.900	8.182	2,195

← NewerPage 18 of 21 · 1,257 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.