Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	13.200	13.200	13.000	13.000	10.396	1,217
2022-01-12	13.200	13.250	13.000	13.250	10.596	645
2022-01-11	13.000	13.100	13.000	13.000	10.396	244
2022-01-10	13.200	13.300	12.850	12.850	10.276	491
2022-01-07	13.200	13.200	12.900	12.900	10.316	2,477
2022-01-05	13.250	13.250	12.950	13.200	10.556	2,462
2022-01-04	12.950	13.300	12.900	13.200	10.556	2,623
2022-01-03	13.000	13.650	12.800	12.900	10.316	2,591
2021-12-30	12.600	12.950	12.600	12.850	10.276	3,571
2021-12-29	12.400	12.700	12.350	12.500	9.996	4,543
2021-12-28	11.850	12.500	11.850	12.250	9.796	11,178
2021-12-27	11.950	11.950	11.700	11.800	9.436	3,268
2021-12-23	12.000	12.000	11.750	11.750	9.396	1,530
2021-12-22	11.750	11.900	11.750	11.750	9.396	1,591
2021-12-21	11.900	12.300	11.600	11.950	9.556	3,059
2021-12-20	12.100	12.200	11.900	11.950	9.556	2,707
2021-12-17	12.050	12.100	11.900	12.100	9.676	2,056
2021-12-16	12.050	12.250	12.000	12.050	9.636	1,411
2021-12-15	12.200	12.300	12.000	12.000	9.596	1,894
2021-12-14	12.250	12.250	11.900	12.200	9.756	3,024
2021-12-13	12.350	12.350	12.200	12.250	9.796	777
2021-12-10	12.250	12.400	12.250	12.300	9.836	1,282
2021-12-09	12.350	12.400	12.200	12.400	9.916	812
2021-12-08	12.550	12.550	12.350	12.350	9.876	1,217
2021-12-07	12.700	12.700	12.400	12.400	9.916	974
2021-12-03	12.450	12.650	12.450	12.650	10.116	323
2021-12-02	12.600	13.050	12.200	12.450	9.956	13,819
2021-12-01	12.600	12.600	12.450	12.600	10.076	152
2021-11-30	12.600	12.600	12.050	12.550	10.036	1,700
2021-11-29	12.000	12.700	12.000	12.600	10.076	1,107
2021-11-26	12.600	12.600	12.200	12.200	9.756	3,007
2021-11-25	12.600	12.700	12.600	12.700	10.156	1,303
2021-11-24	12.250	12.600	12.250	12.600	10.076	962
2021-11-23	12.600	12.600	12.400	12.500	9.996	910
2021-11-22	12.700	12.750	12.400	12.500	9.996	2,490
2021-11-19	12.500	12.600	12.500	12.500	9.996	326
2021-11-18	12.550	12.750	12.500	12.500	9.996	1,007
2021-11-17	12.600	12.800	12.550	12.800	10.236	226
2021-11-16	12.800	12.800	12.500	12.600	10.076	941
2021-11-15	12.700	12.800	12.550	12.750	10.196	679
2021-11-12	12.650	12.850	12.500	12.550	10.036	2,210
2021-11-11	12.700	12.800	12.650	12.800	10.236	447
2021-11-10	12.600	12.800	12.600	12.750	10.196	1,362
2021-11-09	12.550	12.850	12.550	12.800	10.236	1,266
2021-11-08	12.600	12.600	12.500	12.500	9.996	393
2021-11-05	12.850	12.850	12.400	12.500	9.996	425
2021-11-04	12.900	12.950	12.800	12.800	10.236	402
2021-11-03	12.900	12.950	12.700	12.700	10.156	346
2021-11-02	12.700	13.000	12.650	12.900	10.316	6,164
2021-11-01	12.200	12.550	12.200	12.550	10.036	1,180
2021-10-29	12.400	12.500	12.250	12.300	9.836	1,828
2021-10-28	12.400	12.400	12.250	12.400	9.916	2,469
2021-10-27	12.350	12.350	12.200	12.300	9.836	1,152
2021-10-26	12.500	12.500	12.150	12.300	9.836	6,658
2021-10-25	13.200	13.200	12.000	12.550	10.036	15,440
2021-10-22	13.800	13.850	13.000	13.500	10.795	1,077
2021-10-21	13.700	14.000	13.600	14.000	11.195	2,233
2021-10-20	14.100	14.100	13.700	14.000	11.195	1,676
2021-10-19	13.950	14.200	13.500	14.100	11.275	4,198
2021-10-18	13.800	13.950	13.600	13.950	11.155	3,615

← NewerPage 21 of 22 · 1,262 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.