EcoUp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.140 | 3.140 | 2.750 | 3.135 | 3.135 | 4,620 |
| 2023-03-16 | 3.200 | 3.200 | 3.130 | 3.140 | 3.140 | 1,102 |
| 2023-03-15 | 3.080 | 3.135 | 3.080 | 3.125 | 3.125 | 1,985 |
| 2023-03-14 | 3.120 | 3.210 | 3.075 | 3.100 | 3.100 | 4,386 |
| 2023-03-13 | 3.200 | 3.220 | 3.120 | 3.150 | 3.150 | 5,331 |
| 2023-03-10 | 3.210 | 3.270 | 3.200 | 3.200 | 3.200 | 1,302 |
| 2023-03-09 | 3.465 | 3.465 | 3.240 | 3.245 | 3.245 | 943 |
| 2023-03-08 | 3.250 | 3.300 | 3.215 | 3.240 | 3.240 | 875 |
| 2023-03-07 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 1,601 |
| 2023-03-06 | 3.475 | 3.475 | 3.250 | 3.300 | 3.300 | 2,731 |
| 2023-03-03 | 3.640 | 3.695 | 3.300 | 3.480 | 3.480 | 1,588 |
| 2023-03-02 | 3.300 | 3.680 | 3.300 | 3.640 | 3.640 | 679 |
| 2023-03-01 | 3.320 | 3.365 | 3.285 | 3.365 | 3.365 | 7,319 |
| 2023-02-28 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 67 |
| 2023-02-27 | 3.430 | 3.430 | 3.320 | 3.425 | 3.425 | 152 |
| 2023-02-24 | 3.435 | 3.435 | 3.360 | 3.430 | 3.430 | 122 |
| 2023-02-23 | 3.455 | 3.455 | 3.330 | 3.360 | 3.360 | 3,965 |
| 2023-02-22 | 3.415 | 3.540 | 3.400 | 3.540 | 3.540 | 1,608 |
| 2023-02-21 | 3.545 | 3.545 | 3.410 | 3.545 | 3.545 | 1,037 |
| 2023-02-20 | 3.590 | 3.590 | 3.335 | 3.480 | 3.480 | 1,722 |
| 2023-02-17 | 3.500 | 3.780 | 3.380 | 3.590 | 3.590 | 1,681 |
| 2023-02-16 | 3.325 | 3.770 | 3.320 | 3.770 | 3.770 | 176 |
| 2023-02-15 | 3.605 | 3.775 | 3.305 | 3.775 | 3.775 | 3,458 |
| 2023-02-14 | 3.795 | 3.795 | 3.600 | 3.600 | 3.600 | 426 |
| 2023-02-13 | 3.950 | 3.950 | 3.635 | 3.640 | 3.640 | 1,765 |
| 2023-02-10 | 3.265 | 4.015 | 3.210 | 3.975 | 3.975 | 8,436 |
| 2023-02-09 | 3.345 | 3.345 | 3.275 | 3.300 | 3.300 | 1,140 |
| 2023-02-08 | 3.300 | 3.390 | 3.270 | 3.350 | 3.350 | 2,296 |
| 2023-02-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,123 |
| 2023-02-06 | 3.300 | 3.315 | 3.260 | 3.260 | 3.260 | 2,725 |
| 2023-02-03 | 3.370 | 3.395 | 3.315 | 3.315 | 3.315 | 314 |
| 2023-02-02 | 3.550 | 3.550 | 3.380 | 3.410 | 3.410 | 4,376 |
| 2023-02-01 | 3.285 | 3.285 | 3.285 | 3.285 | 3.285 | 0 |
| 2023-01-31 | 3.280 | 3.300 | 3.280 | 3.285 | 3.285 | 2,469 |
| 2023-01-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 80 |
| 2023-01-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-01-26 | 3.275 | 3.450 | 3.275 | 3.450 | 3.450 | 2,091 |
| 2023-01-25 | 3.340 | 3.340 | 3.250 | 3.280 | 3.280 | 1,097 |
| 2023-01-24 | 3.360 | 3.360 | 3.355 | 3.355 | 3.355 | 4 |
| 2023-01-23 | 3.250 | 3.500 | 3.250 | 3.320 | 3.320 | 2,722 |
| 2023-01-20 | 3.255 | 3.470 | 3.240 | 3.345 | 3.345 | 2,487 |
| 2023-01-19 | 3.245 | 3.265 | 3.200 | 3.235 | 3.235 | 1,268 |
| 2023-01-18 | 3.365 | 3.365 | 3.205 | 3.245 | 3.245 | 4,060 |
| 2023-01-17 | 3.400 | 3.475 | 3.365 | 3.365 | 3.365 | 890 |
| 2023-01-16 | 3.255 | 3.475 | 3.255 | 3.400 | 3.400 | 2,673 |
| 2023-01-13 | 3.180 | 3.400 | 3.150 | 3.390 | 3.390 | 1,796 |
| 2023-01-12 | 3.380 | 3.400 | 3.290 | 3.400 | 3.400 | 15,533 |
| 2023-01-11 | 3.330 | 3.500 | 3.270 | 3.385 | 3.385 | 8,347 |
| 2023-01-10 | 3.305 | 3.390 | 3.305 | 3.390 | 3.390 | 267 |
| 2023-01-09 | 3.315 | 3.400 | 3.295 | 3.385 | 3.385 | 5,609 |
| 2023-01-05 | 3.250 | 3.255 | 3.250 | 3.255 | 3.255 | 433 |
| 2023-01-04 | 3.275 | 3.325 | 3.275 | 3.325 | 3.325 | 4,057 |
| 2023-01-03 | 3.390 | 3.390 | 3.115 | 3.135 | 3.135 | 4,812 |
| 2023-01-02 | 3.060 | 3.100 | 3.060 | 3.085 | 3.085 | 494 |
| 2022-12-30 | 3.100 | 3.105 | 3.030 | 3.035 | 3.035 | 17,751 |
| 2022-12-29 | 3.080 | 3.125 | 3.030 | 3.100 | 3.100 | 9,726 |
| 2022-12-28 | 3.090 | 3.165 | 3.000 | 3.095 | 3.095 | 7,272 |
| 2022-12-27 | 3.120 | 3.120 | 3.000 | 3.085 | 3.085 | 10,763 |
| 2022-12-23 | 3.160 | 3.175 | 3.120 | 3.140 | 3.140 | 4,089 |
| 2022-12-22 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 4,379 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-25 | 0.0600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.