Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.100	14.400	14.100	14.400	13.719	887
2025-08-06	14.250	14.250	14.150	14.150	13.481	273
2025-08-05	14.300	14.300	14.050	14.250	13.576	355
2025-08-04	14.300	14.300	14.150	14.300	13.624	1,714
2025-08-01	14.250	14.300	14.100	14.250	13.576	451
2025-07-31	14.050	14.300	14.050	14.250	13.576	1,100
2025-07-30	14.150	14.150	13.900	14.050	13.386	349
2025-07-29	13.900	14.150	13.900	14.100	13.433	1,682
2025-07-28	14.100	14.150	13.800	13.900	13.243	1,546
2025-07-25	14.100	14.150	13.800	14.150	13.481	186
2025-07-24	13.900	14.150	13.800	14.100	13.433	635
2025-07-23	14.000	14.100	13.800	13.900	13.243	661
2025-07-22	14.100	14.150	14.000	14.150	13.481	713
2025-07-21	14.200	14.200	14.150	14.150	13.481	76
2025-07-18	14.250	14.300	14.000	14.250	13.576	1,032
2025-07-17	14.000	14.250	14.000	14.250	13.576	124
2025-07-16	14.000	14.200	14.000	14.150	13.481	182
2025-07-15	14.000	14.050	13.950	14.050	13.386	493
2025-07-14	14.000	14.000	13.750	13.950	13.290	716
2025-07-11	13.900	14.000	13.900	14.000	13.338	2,541
2025-07-10	14.000	14.000	13.800	13.900	13.243	933
2025-07-09	13.850	14.000	13.800	14.000	13.338	656
2025-07-08	13.850	13.950	13.750	13.950	13.290	869
2025-07-07	13.900	14.000	13.700	13.850	13.195	2,303
2025-07-04	13.750	14.000	13.750	13.800	13.147	860
2025-07-03	14.150	14.150	13.900	14.000	13.338	1,218
2025-07-02	14.250	14.250	14.100	14.100	13.433	3,610
2025-07-01	14.300	14.300	14.200	14.250	13.576	236
2025-06-30	14.250	14.300	14.200	14.300	13.624	632
2025-06-27	14.250	14.300	14.250	14.250	13.576	476
2025-06-26	14.250	14.300	14.250	14.300	13.624	588
2025-06-25	14.250	14.250	14.200	14.250	13.576	77
2025-06-24	14.300	14.300	14.200	14.300	13.624	393
2025-06-23	14.200	14.300	13.950	14.200	13.528	1,992
2025-06-19	14.100	14.250	14.100	14.200	13.528	633
2025-06-18	14.100	14.100	14.000	14.100	13.433	374
2025-06-17	14.150	14.200	14.000	14.100	13.433	255
2025-06-16	14.250	14.250	14.000	14.200	13.528	1,345
2025-06-13	14.200	14.350	14.050	14.250	13.576	974
2025-06-12	14.300	14.300	14.100	14.200	13.528	1,132
2025-06-11	14.100	14.250	14.000	14.150	13.481	320
2025-06-10	14.300	14.300	13.950	14.100	13.433	366
2025-06-09	14.200	14.300	14.200	14.300	13.624	1,532
2025-06-06	14.000	14.200	14.000	14.050	13.386	598
2025-06-05	14.050	14.100	13.850	14.050	13.386	547
2025-06-04	13.850	14.100	13.850	14.100	13.433	376
2025-06-03	13.900	14.350	13.900	13.950	13.290	782
2025-06-02	13.900	13.900	13.800	13.900	13.243	396
2025-05-30	14.000	14.000	13.800	13.900	13.243	506
2025-05-28	13.950	13.950	13.700	13.950	13.290	460
2025-05-27	13.950	13.950	13.700	13.950	13.290	350
2025-05-26	14.000	14.000	13.850	13.900	13.243	568
2025-05-23	13.850	14.000	13.850	14.000	13.338	1,157
2025-05-22	13.800	13.950	13.800	13.950	13.290	1,070
2025-05-21	13.950	14.000	13.650	13.850	13.195	2,413
2025-05-20	13.800	14.000	13.800	13.950	13.290	1,533
2025-05-19	13.800	13.800	13.650	13.800	13.147	908
2025-05-16	13.750	13.800	13.600	13.800	13.147	297
2025-05-15	13.800	13.850	13.700	13.750	13.100	933
2025-05-14	13.700	13.850	13.550	13.850	13.195	1,094

← NewerPage 6 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.