Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.000	14.050	13.950	14.050	13.386	881
2026-01-29	13.950	14.000	13.900	13.900	13.243	1,640
2026-01-28	14.000	14.000	13.950	13.950	13.290	724
2026-01-27	13.950	14.000	13.850	14.000	13.338	1,491
2026-01-26	13.950	14.000	13.750	14.000	13.338	3,103
2026-01-23	13.950	14.400	13.950	13.950	13.290	3,479
2026-01-22	14.000	14.000	13.800	13.900	13.243	7,006
2026-01-21	13.950	14.000	13.900	13.950	13.290	1,798
2026-01-20	14.100	14.300	13.900	14.300	13.624	1,106
2026-01-19	13.950	14.000	13.800	13.800	13.147	3,338
2026-01-16	14.100	14.100	14.000	14.000	13.338	361
2026-01-15	14.050	14.150	13.850	13.950	13.290	930
2026-01-14	14.000	14.050	13.950	14.050	13.386	223
2026-01-13	14.050	14.200	13.850	13.950	13.290	1,792
2026-01-12	14.000	14.050	13.800	14.050	13.386	1,743
2026-01-09	13.900	14.000	13.800	14.000	13.338	1,619
2026-01-08	14.000	14.000	13.800	13.900	13.243	1,646
2026-01-07	14.000	14.000	13.900	13.900	13.243	801
2026-01-05	14.000	14.000	13.900	14.000	13.338	817
2026-01-02	13.850	14.000	13.850	14.000	13.338	1,910
2025-12-30	14.050	14.050	13.800	13.850	13.195	2,502
2025-12-29	14.200	14.200	13.900	14.000	13.338	2,455
2025-12-23	13.900	14.100	13.900	14.000	13.338	1,691
2025-12-22	13.750	14.000	13.750	13.900	13.243	1,682
2025-12-19	14.000	14.000	13.600	13.900	13.243	1,063
2025-12-18	13.850	13.950	13.800	13.900	13.243	699
2025-12-17	13.850	14.000	13.750	13.850	13.195	988
2025-12-16	13.800	13.800	13.700	13.800	13.147	2,037
2025-12-15	13.800	13.850	13.600	13.800	13.147	4,320
2025-12-12	14.000	14.100	13.900	13.900	13.243	2,464
2025-12-11	14.000	14.050	13.950	13.950	13.290	934
2025-12-10	13.950	14.050	13.950	14.000	13.338	344
2025-12-09	14.050	14.150	13.900	13.900	13.243	1,228
2025-12-08	13.950	14.050	13.950	14.050	13.386	273
2025-12-05	14.100	14.100	13.950	13.950	13.290	529
2025-12-04	14.100	14.150	14.000	14.100	13.433	1,123
2025-12-03	13.950	14.100	13.950	14.000	13.338	734
2025-12-02	14.150	14.150	14.050	14.100	13.433	166
2025-12-01	14.000	14.150	13.950	14.050	13.386	516
2025-11-28	14.150	14.150	13.900	14.150	13.481	2,082
2025-11-27	13.950	14.100	13.950	14.100	13.433	1,103
2025-11-26	14.100	14.100	14.000	14.050	13.386	1,571
2025-11-25	14.000	14.100	14.000	14.100	13.433	1,674
2025-11-24	14.050	14.100	13.950	14.000	13.338	896
2025-11-21	14.000	14.050	13.900	14.050	13.386	1,116
2025-11-20	13.950	14.100	13.950	14.100	13.433	148
2025-11-19	14.050	14.100	14.000	14.100	13.433	288
2025-11-18	14.100	14.150	13.900	13.900	13.243	2,418
2025-11-17	14.000	14.200	14.000	14.150	13.481	1,147
2025-11-14	14.050	14.200	14.000	14.200	13.528	4,272
2025-11-13	14.250	14.250	14.000	14.050	13.386	464
2025-11-12	14.300	14.300	14.050	14.250	13.576	562
2025-11-11	14.100	14.200	14.050	14.200	13.528	1,116
2025-11-10	14.100	14.300	14.100	14.100	13.433	1,251
2025-11-07	14.200	14.450	14.050	14.050	13.386	2,180
2025-11-06	14.150	14.150	14.100	14.100	13.433	157
2025-11-05	14.300	14.300	14.150	14.150	13.481	2,003
2025-11-04	14.000	14.300	14.000	14.300	13.624	2,433
2025-11-03	14.050	14.150	14.000	14.150	13.481	734
2025-10-31	14.100	14.150	14.000	14.000	13.338	749

← NewerPage 4 of 5 · 249 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.