Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.650	13.700	12.800	12.850	12.850	3,484
2026-04-27	13.900	13.900	13.600	13.650	13.650	955
2026-04-24	13.650	13.850	13.200	13.850	13.850	4,964
2026-04-23	13.700	13.800	13.650	13.650	13.650	862
2026-04-22	13.650	13.850	13.650	13.700	13.700	1,282
2026-04-21	13.900	13.900	13.700	13.700	13.700	1,270
2026-04-20	13.900	13.950	13.750	13.900	13.900	1,919
2026-04-17	14.000	14.000	13.750	13.750	13.750	4,712
2026-04-16	14.600	14.600	13.700	13.950	13.950	7,962
2026-04-15	14.700	14.850	14.400	14.800	14.100	3,964
2026-04-14	14.350	14.900	14.350	14.700	14.005	7,596
2026-04-13	14.500	14.500	14.250	14.350	13.671	2,351
2026-04-10	14.400	14.500	14.350	14.500	13.814	5,615
2026-04-09	14.100	14.400	14.100	14.350	13.671	3,144
2026-04-08	14.200	14.250	14.050	14.100	13.433	4,172
2026-04-07	13.950	14.200	13.950	14.000	13.338	3,065
2026-04-02	14.000	14.000	13.800	13.950	13.290	5,507
2026-04-01	14.100	14.300	13.950	14.000	13.338	1,845
2026-03-31	13.900	14.100	13.900	14.000	13.338	756
2026-03-30	13.900	14.000	13.800	13.900	13.243	891
2026-03-27	13.950	14.100	13.800	13.900	13.243	4,616
2026-03-26	13.950	14.150	13.950	14.100	13.433	44
2026-03-25	13.900	14.000	13.800	14.000	13.338	1,130
2026-03-24	13.850	13.900	13.800	13.850	13.195	529
2026-03-23	13.950	13.950	13.900	13.900	13.243	333
2026-03-20	14.000	14.000	13.800	13.950	13.290	1,211
2026-03-19	14.000	14.000	13.800	14.000	13.338	4,125
2026-03-18	13.900	14.000	13.850	14.000	13.338	390
2026-03-17	13.900	14.050	13.900	14.000	13.338	430
2026-03-16	14.000	14.050	13.850	13.850	13.195	546
2026-03-13	14.000	14.200	13.800	14.000	13.338	1,758
2026-03-12	14.000	14.050	13.850	13.850	13.195	2,574
2026-03-11	14.050	14.050	14.050	14.050	13.386	46
2026-03-10	13.950	13.950	13.900	13.900	13.243	1,918
2026-03-09	14.100	14.100	13.800	13.850	13.195	1,236
2026-03-06	14.000	14.150	14.000	14.150	13.481	450
2026-03-05	14.000	14.050	13.950	13.950	13.290	1,941
2026-03-04	14.000	14.100	13.950	13.950	13.290	1,025
2026-03-03	14.100	14.100	13.950	13.950	13.290	6,755
2026-03-02	14.200	14.200	13.950	13.950	13.290	1,589
2026-02-27	14.000	14.100	13.900	13.900	13.243	359
2026-02-26	14.050	14.050	13.900	13.900	13.243	792
2026-02-25	14.050	14.100	13.950	14.100	13.433	204
2026-02-24	14.000	14.200	14.000	14.000	13.338	813
2026-02-23	14.000	14.100	13.950	14.100	13.433	2,986
2026-02-20	14.000	14.000	13.900	13.900	13.243	1,949
2026-02-19	13.900	14.000	13.800	13.800	13.147	4,623
2026-02-18	14.000	14.000	13.900	13.900	13.243	4,127
2026-02-17	13.950	14.000	13.800	13.850	13.195	2,922
2026-02-16	13.900	14.000	13.800	14.000	13.338	4,653
2026-02-13	13.800	13.950	13.600	13.950	13.290	5,279
2026-02-12	14.300	14.300	13.850	13.850	13.195	1,854
2026-02-11	13.900	14.000	13.850	14.000	13.338	1,278
2026-02-10	14.200	14.200	13.950	13.950	13.290	1,567
2026-02-09	14.100	14.100	13.900	14.000	13.338	1,333
2026-02-06	14.000	14.100	13.950	14.100	13.433	1,169
2026-02-05	14.100	14.200	14.000	14.200	13.528	453
2026-02-04	14.000	14.100	14.000	14.100	13.433	361
2026-02-03	14.000	14.150	14.000	14.000	13.338	65
2026-02-02	14.200	14.200	13.900	13.950	13.290	2,372

← NewerPage 3 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.