Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.100	14.300	14.100	14.100	13.433	512
2025-10-29	14.000	14.350	14.000	14.100	13.433	2,445
2025-10-28	14.300	14.300	14.000	14.000	13.338	849
2025-10-27	14.050	14.300	14.050	14.300	13.624	835
2025-10-24	14.100	14.100	14.000	14.000	13.338	837
2025-10-23	14.150	14.850	14.100	14.100	13.433	1,973
2025-10-22	14.200	14.400	14.150	14.150	13.481	901
2025-10-21	14.400	15.000	14.100	14.150	13.481	3,362
2025-10-20	14.300	14.350	14.100	14.300	13.624	957
2025-10-17	14.050	14.250	13.950	14.200	13.528	1,788
2025-10-16	14.250	14.300	14.000	14.300	13.624	3,452
2025-10-15	14.200	14.300	14.150	14.300	13.624	446
2025-10-14	14.150	14.300	14.100	14.250	13.576	1,583
2025-10-13	13.900	14.200	13.850	14.150	13.481	4,163
2025-10-10	14.000	14.200	13.850	14.150	13.481	5,456
2025-10-09	13.850	14.400	13.850	14.000	13.338	5,682
2025-10-08	13.750	14.100	13.750	13.800	13.147	1,296
2025-10-07	13.750	13.800	13.650	13.750	13.100	933
2025-10-06	13.900	13.900	13.700	13.800	13.147	461
2025-10-03	14.000	14.000	13.750	13.750	13.100	396
2025-10-02	14.000	14.000	13.700	13.800	13.147	1,124
2025-10-01	13.950	13.950	13.800	13.950	13.290	988
2025-09-30	13.650	13.750	13.650	13.750	13.100	171
2025-09-29	13.700	14.000	13.650	13.650	13.004	1,868
2025-09-26	13.800	13.800	13.550	13.550	12.909	1,241
2025-09-25	13.900	13.900	13.600	13.650	13.004	1,699
2025-09-24	13.800	14.100	13.800	13.800	13.147	675
2025-09-23	13.800	13.900	13.650	13.800	13.147	2,329
2025-09-22	14.000	14.100	13.850	13.950	13.290	1,487
2025-09-19	13.850	13.850	13.800	13.850	13.195	552
2025-09-18	13.900	13.900	13.800	13.850	13.195	378
2025-09-17	14.000	14.000	13.800	13.800	13.147	828
2025-09-16	13.850	14.100	13.850	14.000	13.338	881
2025-09-15	13.950	13.950	13.800	13.800	13.147	1,241
2025-09-12	14.050	14.100	13.950	13.950	13.290	239
2025-09-11	13.950	14.100	13.950	14.100	13.433	436
2025-09-10	13.800	14.000	13.800	14.000	13.338	1,019
2025-09-09	14.050	14.050	13.850	13.850	13.195	2,263
2025-09-08	14.100	14.150	13.850	13.950	13.290	1,109
2025-09-05	13.950	14.150	13.850	13.850	13.195	1,178
2025-09-04	13.950	14.050	13.900	13.900	13.243	995
2025-09-03	13.900	14.150	13.750	13.950	13.290	542
2025-09-02	13.950	14.000	13.950	13.950	13.290	322
2025-09-01	14.000	14.000	13.800	13.950	13.290	793
2025-08-29	14.000	14.300	13.950	14.000	13.338	890
2025-08-28	14.000	14.100	13.750	13.750	13.100	2,646
2025-08-27	14.350	14.350	14.000	14.000	13.338	663
2025-08-26	14.000	14.350	14.000	14.350	13.671	1,063
2025-08-25	14.050	14.150	13.950	14.150	13.481	1,833
2025-08-22	14.400	14.500	14.050	14.050	13.386	3,385
2025-08-21	14.400	14.450	14.300	14.400	13.719	576
2025-08-20	14.400	14.450	14.150	14.400	13.719	602
2025-08-19	14.300	14.450	14.300	14.400	13.719	1,485
2025-08-18	13.700	14.400	13.700	14.300	13.624	2,636
2025-08-15	14.450	14.450	13.800	14.250	13.576	1,445
2025-08-14	14.200	14.400	14.150	14.200	13.528	1,048
2025-08-13	14.450	14.450	14.200	14.400	13.719	270
2025-08-12	14.450	14.450	14.150	14.450	13.767	288
2025-08-11	14.600	14.600	14.300	14.500	13.814	945
2025-08-08	14.400	14.550	14.250	14.450	13.767	1,706

← NewerPage 5 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.