Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	12.800	12.800	12.650	12.700	10.156	1,612
2022-04-05	12.650	12.750	12.650	12.650	10.116	1,534
2022-04-04	12.900	12.900	12.600	12.700	10.156	1,382
2022-04-01	12.600	12.900	12.600	12.900	10.316	2,594
2022-03-31	12.900	13.000	12.150	12.600	10.076	3,639
2022-03-30	12.700	12.700	12.050	12.500	9.996	193
2022-03-29	12.850	12.900	12.650	12.650	10.116	443
2022-03-28	12.800	12.950	12.750	12.750	10.196	2,068
2022-03-25	12.800	12.950	12.750	12.800	10.236	452
2022-03-24	13.000	13.000	12.600	12.800	10.236	1,782
2022-03-23	12.800	13.900	12.350	13.100	10.476	9,884
2022-03-22	12.500	12.800	12.300	12.800	10.236	1,723
2022-03-21	12.300	12.900	12.300	12.800	10.236	2,155
2022-03-18	12.550	12.750	12.300	12.300	9.836	772
2022-03-17	12.900	12.900	12.200	12.250	9.796	544
2022-03-16	12.500	12.900	12.200	12.850	10.276	1,301
2022-03-15	12.400	12.400	12.300	12.400	9.916	1,165
2022-03-14	12.150	12.500	12.150	12.200	9.756	1,255
2022-03-11	11.900	12.450	11.750	12.100	9.676	2,607
2022-03-10	11.450	11.950	11.050	11.900	9.516	1,596
2022-03-09	10.600	11.650	10.600	11.450	9.156	2,101
2022-03-08	10.700	11.500	10.700	10.800	8.636	740
2022-03-07	11.000	11.400	9.860	10.500	8.396	2,941
2022-03-04	11.800	11.800	10.550	11.300	9.036	1,870
2022-03-03	11.950	12.050	11.750	11.800	9.436	458
2022-03-02	12.050	12.050	11.550	11.950	9.556	235
2022-03-01	11.800	12.250	11.800	12.050	9.636	2,339
2022-02-28	12.000	12.000	11.800	11.800	9.436	2,355
2022-02-25	11.500	12.000	11.500	11.950	9.556	1,474
2022-02-24	11.750	11.900	11.200	11.250	8.996	2,456
2022-02-23	11.800	11.950	11.800	11.850	9.476	370
2022-02-22	12.000	12.000	11.800	11.950	9.556	920
2022-02-21	12.250	12.250	11.950	11.950	9.556	2,063
2022-02-18	12.000	12.350	12.000	12.100	9.676	2,797
2022-02-17	12.000	12.750	12.000	12.000	9.596	3,993
2022-02-16	12.200	12.600	12.200	12.400	9.916	3,559
2022-02-15	12.400	12.400	12.200	12.200	9.756	1,031
2022-02-14	12.350	12.400	12.050	12.050	9.636	2,553
2022-02-11	12.850	12.850	12.450	12.450	9.956	195
2022-02-10	12.700	12.700	12.650	12.650	10.116	45
2022-02-09	12.700	12.900	12.450	12.800	10.236	1,523
2022-02-08	12.750	12.900	12.600	12.900	10.316	229
2022-02-07	12.700	12.700	12.500	12.600	10.076	2,514
2022-02-04	12.950	12.950	12.600	12.700	10.156	1,166
2022-02-03	12.750	12.950	12.500	12.900	10.316	988
2022-02-02	12.500	12.750	12.450	12.550	10.036	1,181
2022-02-01	12.500	12.800	12.400	12.500	9.996	433
2022-01-31	12.250	12.450	12.250	12.400	9.916	546
2022-01-28	12.450	12.450	12.250	12.400	9.916	2,808
2022-01-27	12.600	12.600	12.400	12.450	9.956	540
2022-01-26	12.650	12.650	12.250	12.300	9.836	1,149
2022-01-25	12.050	12.750	12.050	12.200	9.756	1,896
2022-01-24	12.350	12.350	11.800	11.850	9.476	2,650
2022-01-21	13.000	13.000	12.050	12.400	9.916	4,375
2022-01-20	13.000	13.000	12.950	12.950	10.356	416
2022-01-19	12.950	13.000	12.950	13.000	10.396	2,111
2022-01-18	13.100	13.100	12.950	12.950	10.356	530
2022-01-17	13.000	13.100	12.950	13.100	10.476	2,465
2022-01-14	13.050	13.250	13.000	13.000	10.396	1,399
2022-01-13	13.200	13.200	13.000	13.000	10.396	1,217

← NewerPage 20 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.