Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	13.700	13.850	13.550	13.850	13.195	1,094
2025-05-13	13.700	13.700	13.650	13.700	13.052	363
2025-05-12	13.650	13.850	13.500	13.650	13.004	2,320
2025-05-09	13.850	13.900	13.800	13.850	13.195	288
2025-05-08	13.800	13.900	13.800	13.800	13.147	1,148
2025-05-07	13.850	13.950	13.700	13.900	13.243	698
2025-05-06	13.804	13.866	13.602	13.866	13.210	133
2025-05-05	13.898	13.898	13.650	13.804	13.151	1,173
2025-05-02	13.800	13.948	13.740	13.946	13.286	910
2025-04-30	13.800	13.800	13.600	13.748	13.098	2,360
2025-04-29	13.504	13.950	13.504	13.800	13.147	3,154
2025-04-28	13.522	13.960	13.328	13.960	13.300	3,887
2025-04-25	13.220	13.728	13.220	13.518	12.879	862
2025-04-24	13.800	13.836	13.470	13.530	12.890	2,565
2025-04-23	13.790	13.838	13.448	13.720	13.071	1,696
2025-04-22	13.998	14.000	13.000	13.648	13.003	8,338
2025-04-17	14.138	14.138	13.404	14.098	13.431	888
2025-04-16	13.904	13.910	13.702	13.702	13.054	469
2025-04-15	13.900	13.900	13.400	13.892	13.235	1,013
2025-04-14	13.908	13.910	13.810	13.900	13.243	461
2025-04-11	14.400	14.400	13.400	13.700	13.052	11,117
2025-04-10	14.500	14.940	14.500	14.940	13.519	8,676
2025-04-09	14.500	14.500	14.202	14.250	12.895	1,658
2025-04-08	13.922	14.600	13.922	14.500	13.121	5,814
2025-04-07	14.400	14.400	13.300	14.000	12.668	5,867
2025-04-04	14.450	14.450	14.250	14.350	12.985	2,137
2025-04-03	14.400	14.500	14.000	14.300	12.940	4,495
2025-04-02	14.050	14.500	14.050	14.450	13.076	1,145
2025-04-01	14.500	14.500	14.300	14.300	12.940	502
2025-03-31	14.500	14.550	14.400	14.500	13.121	2,219
2025-03-28	14.500	14.500	14.400	14.500	13.121	516
2025-03-27	14.500	14.550	14.400	14.400	13.030	1,676
2025-03-26	14.600	14.600	14.500	14.500	13.121	1,234
2025-03-25	14.550	14.600	14.450	14.450	13.076	893
2025-03-24	14.600	14.600	14.400	14.400	13.030	2,045
2025-03-21	14.500	14.700	14.450	14.600	13.211	1,564
2025-03-20	14.700	14.750	14.450	14.500	13.121	927
2025-03-19	14.600	14.700	14.550	14.550	13.166	741
2025-03-18	14.650	14.750	14.450	14.450	13.076	2,946
2025-03-17	14.500	14.650	14.450	14.650	13.256	1,026
2025-03-14	14.600	14.600	14.400	14.450	13.076	450
2025-03-13	14.350	14.650	14.200	14.650	13.256	56
2025-03-12	14.400	14.400	14.200	14.350	12.985	140
2025-03-11	14.600	14.600	14.350	14.400	13.030	925
2025-03-10	14.400	14.500	14.100	14.250	12.895	632
2025-03-07	14.450	14.450	14.250	14.350	12.985	614
2025-03-06	14.600	14.600	14.400	14.450	13.076	1,720
2025-03-05	14.400	14.750	14.250	14.700	13.302	3,357
2025-03-04	14.400	14.400	14.250	14.350	12.985	827
2025-03-03	14.300	14.400	14.150	14.350	12.985	3,464
2025-02-28	14.250	14.250	14.200	14.200	12.849	477
2025-02-27	14.350	14.350	14.250	14.250	12.895	359
2025-02-26	14.400	14.400	14.350	14.400	13.030	782
2025-02-25	14.350	14.400	14.150	14.400	13.030	572
2025-02-24	14.500	14.500	14.400	14.400	13.030	667
2025-02-21	14.650	14.650	14.250	14.350	12.985	603
2025-02-20	14.500	14.650	14.200	14.200	12.849	1,851
2025-02-19	14.600	14.600	14.450	14.500	13.121	729
2025-02-18	14.400	14.650	14.400	14.450	13.076	720
2025-02-17	14.150	14.400	14.150	14.400	13.030	633

← NewerPage 7 of 21 · 1,260 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.