Apetit Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.150	12.250	12.150	12.150	12.150	626
2026-10-15	12.150	12.200	12.100	12.150	12.150	253
2026-10-14	12.250	12.250	12.150	12.150	12.150	983
2026-10-13	12.250	12.300	12.200	12.250	12.250	453
2026-10-12	12.300	12.550	12.250	12.350	12.350	1,622
2026-10-09	12.650	12.650	12.200	12.250	12.250	488
2026-10-08	12.150	12.700	12.150	12.300	12.300	456
2026-10-07	12.300	12.700	12.100	12.100	12.100	448
2026-10-06	12.450	12.450	12.400	12.400	12.400	114
2026-10-05	12.550	12.750	12.450	12.450	12.450	428
2026-10-02	12.500	12.500	12.500	12.500	12.500	130
2026-10-01	12.500	12.900	12.500	12.900	12.900	163
2026-09-30	12.950	12.950	12.400	12.950	12.950	56
2026-09-29	12.850	12.950	12.700	12.950	12.950	2,156
2026-09-28	12.600	12.900	12.500	12.800	12.800	166
2026-09-25	12.600	13.100	12.600	13.050	13.050	715
2026-09-24	13.100	13.100	12.700	13.100	13.100	1,042
2026-09-23	13.050	13.050	12.800	13.050	13.050	2,019
2026-09-22	13.000	13.050	12.950	13.050	13.050	208
2026-09-21	12.700	13.000	12.550	13.000	13.000	4,632
2026-09-18	12.500	12.700	12.500	12.550	12.550	1,701
2026-09-17	12.200	12.650	12.200	12.550	12.550	4,757
2026-09-16	12.400	12.600	12.200	12.200	12.200	3,440
2026-09-15	12.300	12.400	12.050	12.400	12.400	2,953
2026-09-14	12.200	12.300	12.050	12.250	12.250	356
2026-09-11	12.150	12.300	12.150	12.200	12.200	932
2026-09-10	12.100	12.150	12.100	12.150	12.150	333
2026-09-09	12.100	12.150	12.100	12.100	12.100	1,602
2026-09-08	12.250	12.300	12.100	12.150	12.150	919
2026-09-07	12.300	12.350	12.150	12.300	12.300	1,042
2026-09-04	12.100	12.300	12.100	12.200	12.200	1,004
2026-09-03	12.050	12.200	12.050	12.050	12.050	1,611
2026-09-02	12.050	12.300	12.050	12.050	12.050	568
2026-09-01	12.100	12.150	12.000	12.000	12.000	882
2026-08-31	12.100	12.300	12.100	12.100	12.100	2,238
2026-08-28	12.100	12.350	12.000	12.100	12.100	1,000
2026-08-27	12.250	12.500	12.050	12.100	12.100	3,107
2026-08-26	12.350	12.350	12.050	12.250	12.250	609
2026-08-25	12.250	12.250	12.000	12.000	12.000	3,468
2026-08-24	12.200	12.350	12.000	12.100	12.100	6,828
2026-08-21	12.300	12.450	12.100	12.350	12.350	2,572
2026-08-20	12.450	12.450	12.300	12.400	12.400	338
2026-08-19	12.300	12.600	12.300	12.450	12.450	901
2026-08-18	12.450	12.450	12.300	12.300	12.300	59
2026-08-17	12.400	12.450	12.250	12.400	12.400	1,903
2026-08-14	12.400	12.600	12.400	12.450	12.450	846
2026-08-13	12.500	12.500	12.250	12.400	12.400	2,794
2026-08-12	12.850	12.850	12.650	12.750	12.750	661
2026-08-11	12.650	12.850	12.500	12.850	12.850	1,953
2026-08-10	12.500	12.650	12.500	12.650	12.650	862
2026-08-07	12.450	12.650	12.450	12.500	12.500	599
2026-08-06	12.550	12.650	12.450	12.650	12.650	927
2026-08-05	12.550	12.550	12.400	12.550	12.550	775
2026-08-04	12.550	12.550	12.350	12.550	12.550	243
2026-08-03	12.550	12.550	12.300	12.300	12.300	791
2026-07-31	12.600	12.600	12.350	12.600	12.600	764
2026-07-30	12.400	12.450	12.350	12.400	12.400	574
2026-07-29	12.650	12.650	12.450	12.450	12.450	845
2026-07-28	12.250	12.400	12.200	12.400	12.400	386
2026-07-27	12.350	12.400	12.250	12.250	12.250	791

Page 1 of 3 · 127 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.