Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.400	12.450	12.200	12.400	12.400	326
2026-07-23	12.200	12.450	12.200	12.450	12.450	182
2026-07-22	12.550	12.550	12.200	12.200	12.200	318
2026-07-21	12.200	12.400	12.200	12.400	12.400	412
2026-07-20	12.250	12.700	12.150	12.700	12.700	913
2026-07-17	12.350	12.400	12.250	12.300	12.300	285
2026-07-16	12.250	12.300	12.200	12.300	12.300	191
2026-07-15	12.500	12.500	12.200	12.350	12.350	193
2026-07-14	12.300	12.350	12.300	12.350	12.350	1,506
2026-07-13	12.300	12.350	12.250	12.350	12.350	1,401
2026-07-10	12.350	12.350	12.300	12.300	12.300	1,057
2026-07-09	12.400	12.400	12.250	12.300	12.300	718
2026-07-08	12.250	12.400	12.250	12.400	12.400	473
2026-07-07	12.300	12.400	12.250	12.400	12.400	1,075
2026-07-06	12.250	12.400	12.250	12.300	12.300	904
2026-07-03	12.300	12.450	12.250	12.450	12.450	212
2026-07-02	12.300	12.400	12.250	12.300	12.300	1,102
2026-07-01	12.500	12.500	12.300	12.300	12.300	744
2026-06-30	12.600	12.600	12.300	12.400	12.400	1,630
2026-06-29	12.800	12.800	12.400	12.550	12.550	1,723
2026-06-26	12.850	12.850	12.350	12.400	12.400	1,584
2026-06-25	12.450	12.850	12.450	12.850	12.850	301
2026-06-24	12.650	12.650	12.450	12.450	12.450	1,137
2026-06-23	12.700	12.750	12.700	12.750	12.750	174
2026-06-22	12.500	12.700	12.450	12.650	12.650	809
2026-06-18	12.600	12.600	12.450	12.450	12.450	103
2026-06-17	12.750	12.750	12.400	12.450	12.450	1,341
2026-06-16	12.700	12.700	12.400	12.400	12.400	1,602
2026-06-15	12.550	12.700	12.450	12.600	12.600	1,361
2026-06-12	13.000	13.000	12.450	12.500	12.500	931
2026-06-11	12.400	12.550	12.400	12.550	12.550	865
2026-06-10	12.600	12.650	12.500	12.500	12.500	1,035
2026-06-09	12.600	12.650	12.550	12.650	12.650	559
2026-06-08	12.650	12.750	12.550	12.550	12.550	1,852
2026-06-05	12.800	12.850	12.650	12.700	12.700	1,491
2026-06-04	12.850	12.900	12.800	12.850	12.850	1,466
2026-06-03	12.700	13.050	12.700	12.800	12.800	2,311
2026-06-02	12.650	12.700	12.650	12.650	12.650	157
2026-06-01	12.700	12.750	12.600	12.700	12.700	208
2026-05-29	12.650	12.800	12.650	12.750	12.750	613
2026-05-28	12.600	12.800	12.500	12.500	12.500	488
2026-05-27	12.600	12.950	12.550	12.750	12.750	984
2026-05-26	12.700	12.750	12.600	12.600	12.600	2,319
2026-05-25	12.600	13.000	12.600	12.700	12.700	1,490
2026-05-22	12.500	12.750	12.500	12.700	12.700	3,998
2026-05-21	12.850	12.850	12.600	12.800	12.800	1,588
2026-05-20	12.700	12.700	12.500	12.600	12.600	1,969
2026-05-19	12.850	13.150	12.700	12.700	12.700	3,278
2026-05-18	12.700	13.000	12.700	12.850	12.850	755
2026-05-15	13.300	13.300	12.400	12.550	12.550	3,280
2026-05-13	12.600	13.250	12.600	13.250	13.250	409
2026-05-12	12.450	12.600	12.300	12.450	12.450	2,058
2026-05-11	13.000	13.000	12.300	12.450	12.450	3,414
2026-05-08	12.950	13.000	12.500	13.000	13.000	3,102
2026-05-07	13.000	13.000	12.700	12.750	12.750	2,363
2026-05-06	13.150	13.150	13.000	13.150	13.150	450
2026-05-05	12.700	13.500	12.700	13.150	13.150	5,008
2026-05-04	12.900	13.300	12.700	12.700	12.700	3,379
2026-04-30	12.900	13.400	12.850	12.900	12.900	1,323
2026-04-29	12.850	13.450	12.750	12.850	12.850	4,103

← NewerPage 2 of 3 · 127 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.