Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	14.200	14.250	14.150	14.200	12.849	1,675
2025-02-13	14.500	14.550	13.800	14.200	12.849	1,273
2025-02-12	14.200	14.500	13.650	14.450	13.076	1,333
2025-02-11	14.050	14.250	13.900	14.050	12.714	3,068
2025-02-10	14.250	14.300	14.000	14.000	12.668	1,416
2025-02-07	14.400	14.400	14.250	14.300	12.940	378
2025-02-06	14.350	14.450	14.250	14.400	13.030	1,613
2025-02-05	14.200	14.300	14.200	14.300	12.940	1,019
2025-02-04	14.200	14.200	14.050	14.200	12.849	730
2025-02-03	14.100	14.200	14.050	14.050	12.714	931
2025-01-31	14.200	14.200	14.050	14.050	12.714	402
2025-01-30	14.050	14.200	14.050	14.200	12.849	278
2025-01-29	14.150	14.200	14.150	14.200	12.849	980
2025-01-28	14.000	14.150	13.950	14.150	12.804	451
2025-01-27	13.900	14.000	13.900	13.950	12.623	826
2025-01-24	13.850	14.000	13.850	13.850	12.533	1,284
2025-01-23	14.050	14.100	13.850	13.850	12.533	1,824
2025-01-22	13.900	14.150	13.900	14.100	12.759	1,042
2025-01-21	14.150	14.150	13.900	13.950	12.623	680
2025-01-20	14.000	14.250	13.700	14.200	12.849	595
2025-01-17	14.250	14.250	13.800	13.950	12.623	360
2025-01-16	13.850	14.050	13.750	13.950	12.623	1,730
2025-01-15	14.000	14.100	13.750	13.800	12.487	1,332
2025-01-14	14.150	14.250	14.000	14.000	12.668	200
2025-01-13	14.250	14.250	14.150	14.150	12.804	75
2025-01-10	14.400	14.450	13.750	14.250	12.895	443
2025-01-09	14.400	14.450	14.100	14.400	13.030	641
2025-01-08	14.450	14.450	14.100	14.400	13.030	1,614
2025-01-07	14.250	14.450	14.250	14.400	13.030	3,079
2025-01-03	13.950	14.250	13.750	14.250	12.895	1,005
2025-01-02	13.950	13.950	13.650	13.950	12.623	3,885
2024-12-30	13.550	14.000	13.550	13.950	12.623	2,513
2024-12-27	13.550	13.550	13.250	13.550	12.261	658
2024-12-23	13.850	13.850	13.250	13.550	12.261	1,228
2024-12-20	13.550	13.850	13.250	13.850	12.533	2,235
2024-12-19	13.500	13.700	13.500	13.700	12.397	813
2024-12-18	13.650	13.650	13.500	13.550	12.261	458
2024-12-17	13.500	13.650	13.350	13.650	12.352	201
2024-12-16	13.750	13.800	13.700	13.750	12.442	274
2024-12-13	13.300	13.800	13.250	13.750	12.442	1,337
2024-12-12	13.750	13.750	13.300	13.300	12.035	882
2024-12-11	13.750	13.750	13.250	13.300	12.035	825
2024-12-10	13.800	13.800	13.450	13.450	12.171	1,237
2024-12-09	13.650	13.950	13.600	13.800	12.487	665
2024-12-05	13.800	13.850	13.650	13.650	12.352	283
2024-12-04	13.600	13.800	13.600	13.800	12.487	825
2024-12-03	13.600	13.600	13.450	13.600	12.306	363
2024-12-02	13.650	13.650	13.450	13.450	12.171	1,763
2024-11-29	13.550	13.650	13.550	13.650	12.352	237
2024-11-28	13.550	13.650	13.550	13.650	12.352	979
2024-11-27	13.350	13.650	13.200	13.650	12.352	2,345
2024-11-26	13.400	13.400	13.300	13.300	12.035	121
2024-11-25	13.550	13.550	13.250	13.550	12.261	470
2024-11-22	13.250	13.550	13.250	13.550	12.261	367
2024-11-21	13.550	13.600	13.500	13.550	12.261	1,675
2024-11-20	13.200	13.500	13.200	13.500	12.216	2,527
2024-11-19	13.500	13.500	13.400	13.500	12.216	949
2024-11-18	13.450	13.500	13.200	13.450	12.171	1,008
2024-11-15	13.250	13.450	13.200	13.200	11.944	1,880
2024-11-14	13.200	13.450	13.200	13.200	11.944	239

← NewerPage 8 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.