Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.150	13.450	13.100	13.250	11.990	757
2024-11-12	13.400	13.400	13.150	13.150	11.899	1,396
2024-11-11	13.500	13.500	13.250	13.450	12.171	1,413
2024-11-08	13.500	13.500	13.350	13.500	12.216	1,870
2024-11-07	13.150	13.350	13.000	13.350	12.080	922
2024-11-06	13.600	13.650	12.750	13.200	11.944	2,243
2024-11-05	13.450	13.600	13.450	13.450	12.171	321
2024-11-04	13.500	13.650	13.400	13.500	12.216	662
2024-11-01	13.600	13.650	13.450	13.650	12.352	443
2024-10-31	13.650	13.650	13.300	13.550	12.261	1,086
2024-10-30	13.250	13.700	13.250	13.700	12.397	275
2024-10-29	13.250	13.650	13.250	13.650	12.352	315
2024-10-28	13.350	13.500	13.250	13.500	12.216	794
2024-10-25	13.650	13.650	13.400	13.500	12.216	3,390
2024-10-24	13.350	13.500	13.350	13.350	12.080	180
2024-10-23	13.550	13.550	13.200	13.350	12.080	990
2024-10-22	13.400	13.650	13.400	13.550	12.261	189
2024-10-21	13.650	13.750	13.250	13.350	12.080	1,921
2024-10-18	13.500	13.650	12.750	13.650	12.352	1,693
2024-10-17	13.400	13.650	13.400	13.500	12.216	176
2024-10-16	13.500	13.500	13.350	13.400	12.125	323
2024-10-15	13.650	13.650	13.500	13.500	12.216	193
2024-10-14	13.600	13.800	13.500	13.600	12.306	620
2024-10-11	13.500	13.600	13.350	13.600	12.306	121
2024-10-10	13.500	13.650	13.500	13.500	12.216	816
2024-10-09	13.350	13.500	13.350	13.500	12.216	530
2024-10-08	13.500	13.500	13.400	13.400	12.125	872
2024-10-07	13.550	13.550	13.400	13.400	12.125	887
2024-10-04	13.650	13.650	13.550	13.550	12.261	65
2024-10-03	13.600	13.700	13.500	13.550	12.261	94
2024-10-02	13.400	13.650	13.400	13.500	12.216	1,053
2024-10-01	13.650	13.650	13.400	13.400	12.125	636
2024-09-30	13.650	13.650	13.400	13.650	12.352	646
2024-09-27	13.700	13.750	13.450	13.500	12.216	136
2024-09-26	13.550	13.750	13.500	13.550	12.261	349
2024-09-25	13.800	13.800	13.350	13.350	12.080	808
2024-09-24	13.450	13.800	13.450	13.800	12.487	3,124
2024-09-23	13.450	13.500	13.300	13.500	12.216	4,405
2024-09-20	13.300	13.450	13.300	13.450	12.171	965
2024-09-19	13.200	13.300	13.100	13.300	12.035	1,631
2024-09-18	13.200	13.200	13.200	13.200	11.944	362
2024-09-17	13.200	13.450	13.200	13.200	11.944	1,322
2024-09-16	13.400	13.450	13.300	13.350	12.080	380
2024-09-13	13.400	13.400	13.100	13.350	12.080	77
2024-09-12	13.300	13.400	13.300	13.400	12.125	328
2024-09-11	13.250	13.250	13.200	13.250	11.990	1,378
2024-09-10	13.250	13.450	13.100	13.250	11.990	466
2024-09-09	13.150	13.450	13.100	13.200	11.944	825
2024-09-06	13.400	13.450	13.150	13.200	11.944	920
2024-09-05	13.450	13.500	13.250	13.350	12.080	606
2024-09-04	13.500	13.500	13.250	13.450	12.171	227
2024-09-03	13.350	13.550	13.250	13.550	12.261	783
2024-09-02	13.300	13.450	13.050	13.350	12.080	2,061
2024-08-30	13.150	13.700	13.150	13.650	12.352	553
2024-08-29	13.450	13.450	13.150	13.150	11.899	578
2024-08-28	13.250	13.250	13.150	13.200	11.944	722
2024-08-27	13.700	13.700	13.250	13.250	11.990	552
2024-08-26	13.250	13.650	13.150	13.200	11.944	1,274
2024-08-23	13.200	13.700	13.200	13.350	12.080	602
2024-08-22	13.250	13.350	13.100	13.150	11.899	1,710

← NewerPage 9 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.