EcoUp Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 4.265 | 4.270 | 4.265 | 4.270 | 4.270 | 1,654 |
| 2022-07-05 | 4.380 | 4.380 | 3.970 | 4.270 | 4.270 | 1,904 |
| 2022-07-04 | 3.990 | 4.400 | 3.985 | 4.300 | 4.300 | 5,193 |
| 2022-07-01 | 3.985 | 3.990 | 3.675 | 3.980 | 3.980 | 7,633 |
| 2022-06-30 | 3.895 | 3.985 | 3.500 | 3.665 | 3.665 | 4,951 |
| 2022-06-29 | 3.830 | 3.885 | 3.700 | 3.885 | 3.885 | 3,224 |
| 2022-06-28 | 3.605 | 3.605 | 3.605 | 3.605 | 3.605 | 140 |
| 2022-06-27 | 3.335 | 3.700 | 3.320 | 3.340 | 3.340 | 4,537 |
| 2022-06-23 | 3.415 | 3.425 | 3.240 | 3.425 | 3.425 | 1,724 |
| 2022-06-22 | 3.400 | 3.450 | 3.235 | 3.415 | 3.415 | 2,370 |
| 2022-06-21 | 3.450 | 3.495 | 3.400 | 3.445 | 3.445 | 1,752 |
| 2022-06-20 | 3.505 | 3.505 | 3.350 | 3.445 | 3.445 | 754 |
| 2022-06-17 | 3.480 | 3.595 | 3.400 | 3.525 | 3.525 | 3,184 |
| 2022-06-16 | 3.580 | 3.580 | 3.480 | 3.480 | 3.480 | 3,385 |
| 2022-06-15 | 3.820 | 3.820 | 3.580 | 3.580 | 3.580 | 2,530 |
| 2022-06-14 | 3.800 | 3.800 | 3.550 | 3.665 | 3.665 | 1,690 |
| 2022-06-13 | 3.830 | 3.830 | 3.625 | 3.630 | 3.630 | 1,885 |
| 2022-06-10 | 3.910 | 3.910 | 3.750 | 3.800 | 3.800 | 9,085 |
| 2022-06-09 | 4.030 | 4.035 | 3.900 | 3.995 | 3.995 | 6,797 |
| 2022-06-08 | 4.100 | 4.245 | 4.030 | 4.030 | 4.030 | 3,282 |
| 2022-06-07 | 4.095 | 4.615 | 4.095 | 4.095 | 4.095 | 11,688 |
| 2022-06-06 | 4.025 | 4.100 | 4.015 | 4.090 | 4.090 | 2,570 |
| 2022-06-03 | 4.095 | 4.100 | 4.050 | 4.070 | 4.070 | 5,933 |
| 2022-06-02 | 4.190 | 4.190 | 4.060 | 4.080 | 4.080 | 10,432 |
| 2022-06-01 | 4.365 | 4.365 | 4.000 | 4.150 | 4.150 | 21,713 |
| 2022-05-31 | 4.450 | 4.475 | 4.370 | 4.370 | 4.370 | 8,349 |
| 2022-05-30 | 5.130 | 5.130 | 4.350 | 4.390 | 4.390 | 44,254 |
| 2022-05-27 | 5.920 | 5.920 | 5.200 | 5.240 | 5.240 | 9,541 |
| 2022-05-25 | 5.700 | 5.910 | 5.700 | 5.910 | 5.910 | 201 |
| 2022-05-24 | 5.760 | 5.910 | 5.610 | 5.910 | 5.850 | 2,160 |
| 2022-05-23 | 5.780 | 5.950 | 5.780 | 5.950 | 5.890 | 507 |
| 2022-05-20 | 5.720 | 5.780 | 5.720 | 5.780 | 5.721 | 524 |
| 2022-05-19 | 5.950 | 5.950 | 5.580 | 5.710 | 5.652 | 506 |
| 2022-05-18 | 5.900 | 5.900 | 5.820 | 5.820 | 5.761 | 368 |
| 2022-05-17 | 5.960 | 5.960 | 5.580 | 5.890 | 5.830 | 1,112 |
| 2022-05-16 | 5.460 | 5.920 | 5.450 | 5.920 | 5.860 | 2,867 |
| 2022-05-13 | 5.460 | 5.460 | 5.250 | 5.390 | 5.335 | 1,747 |
| 2022-05-12 | 5.350 | 5.350 | 5.160 | 5.200 | 5.147 | 2,045 |
| 2022-05-11 | 5.400 | 5.500 | 5.240 | 5.350 | 5.296 | 3,303 |
| 2022-05-10 | 5.210 | 5.950 | 5.200 | 5.300 | 5.246 | 5,594 |
| 2022-05-09 | 5.700 | 5.700 | 5.230 | 5.480 | 5.424 | 6,037 |
| 2022-05-06 | 5.950 | 5.950 | 5.420 | 5.600 | 5.543 | 4,222 |
| 2022-05-05 | 5.750 | 6.000 | 5.700 | 5.900 | 5.840 | 704 |
| 2022-05-04 | 5.750 | 5.750 | 5.570 | 5.600 | 5.543 | 4,245 |
| 2022-05-03 | 5.850 | 5.900 | 5.780 | 5.830 | 5.771 | 5,708 |
| 2022-05-02 | 6.000 | 6.000 | 5.830 | 5.990 | 5.929 | 1,443 |
| 2022-04-29 | 6.190 | 6.190 | 5.900 | 6.000 | 5.939 | 1,661 |
| 2022-04-28 | 6.400 | 6.400 | 5.990 | 6.190 | 6.127 | 1,016 |
| 2022-04-27 | 6.320 | 6.320 | 6.100 | 6.190 | 6.127 | 2,265 |
| 2022-04-26 | 6.650 | 6.650 | 6.360 | 6.500 | 6.434 | 651 |
| 2022-04-25 | 6.620 | 6.620 | 6.280 | 6.490 | 6.424 | 1,134 |
| 2022-04-22 | 6.670 | 6.670 | 6.590 | 6.620 | 6.553 | 543 |
| 2022-04-21 | 6.450 | 6.680 | 6.450 | 6.640 | 6.573 | 75 |
| 2022-04-20 | 6.500 | 6.680 | 6.440 | 6.440 | 6.375 | 1,684 |
| 2022-04-19 | 6.550 | 6.560 | 6.480 | 6.560 | 6.493 | 788 |
| 2022-04-14 | 6.450 | 6.550 | 6.450 | 6.550 | 6.484 | 1,133 |
| 2022-04-13 | 6.510 | 6.510 | 6.440 | 6.460 | 6.394 | 601 |
| 2022-04-12 | 6.410 | 6.730 | 6.410 | 6.510 | 6.444 | 1,033 |
| 2022-04-11 | 6.530 | 6.820 | 6.500 | 6.680 | 6.612 | 2,496 |
| 2022-04-08 | 6.840 | 6.840 | 6.500 | 6.520 | 6.454 | 11,290 |
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.