Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.450 | 5.450 | 4.800 | 4.980 | 4.980 | 3,369 |
| 2024-08-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 522 |
| 2024-08-19 | 5.350 | 5.350 | 5.150 | 5.150 | 5.150 | 445 |
| 2024-08-16 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 1,364 |
| 2024-08-15 | 5.300 | 5.600 | 5.250 | 5.250 | 5.250 | 3,297 |
| 2024-08-14 | 5.200 | 5.400 | 5.050 | 5.050 | 5.050 | 2,214 |
| 2024-08-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-09 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 303 |
| 2024-08-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-08-07 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 604 |
| 2024-08-06 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-08-05 | 4.900 | 5.050 | 4.900 | 4.900 | 4.900 | 445 |
| 2024-08-02 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 500 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 621 |
| 2024-07-31 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 500 |
| 2024-07-30 | 5.100 | 5.250 | 5.100 | 5.150 | 5.150 | 725 |
| 2024-07-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 299 |
| 2024-07-26 | 4.820 | 5.050 | 4.820 | 5.050 | 5.050 | 353 |
| 2024-07-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-24 | 4.900 | 5.050 | 4.880 | 4.900 | 4.900 | 21 |
| 2024-07-23 | 5.100 | 5.100 | 4.900 | 4.900 | 4.900 | 232 |
| 2024-07-22 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 7 |
| 2024-07-19 | 4.920 | 4.920 | 4.900 | 4.920 | 4.920 | 445 |
| 2024-07-18 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 110 |
| 2024-07-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 14 |
| 2024-07-16 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 8 |
| 2024-07-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 3 |
| 2024-07-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-11 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 224 |
| 2024-07-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 310 |
| 2024-07-09 | 4.920 | 5.150 | 4.900 | 4.900 | 4.900 | 318 |
| 2024-07-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-07-05 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 182 |
| 2024-07-04 | 5.000 | 5.150 | 4.900 | 5.150 | 5.150 | 512 |
| 2024-07-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-07-01 | 4.880 | 5.100 | 4.880 | 5.000 | 5.000 | 420 |
| 2024-06-28 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2024-06-27 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 614 |
| 2024-06-26 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 215 |
| 2024-06-25 | 4.920 | 5.050 | 4.920 | 5.050 | 5.050 | 37 |
| 2024-06-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2 |
| 2024-06-20 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 42 |
| 2024-06-19 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-06-18 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 243 |
| 2024-06-17 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 343 |
| 2024-06-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 75 |
| 2024-06-13 | 4.960 | 4.980 | 4.960 | 4.980 | 4.980 | 29 |
| 2024-06-12 | 4.940 | 4.960 | 4.940 | 4.960 | 4.960 | 800 |
| 2024-06-11 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 21 |
| 2024-06-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 29 |
| 2024-06-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 150 |
| 2024-06-06 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-06-05 | 4.840 | 4.840 | 4.820 | 4.820 | 4.820 | 213 |
| 2024-06-04 | 4.820 | 4.860 | 4.820 | 4.860 | 4.860 | 975 |
| 2024-06-03 | 5.000 | 5.000 | 4.800 | 4.820 | 4.820 | 485 |
| 2024-05-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 47 |
| 2024-05-30 | 4.900 | 4.960 | 4.900 | 4.960 | 4.960 | 344 |
| 2024-05-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-24 | 0.0500 EUR |
| 2023-04-21 | 0.1500 EUR |
| 2022-04-22 | 0.2900 EUR |
| 2021-04-28 | 0.2800 EUR |
| 2020-04-24 | 0.2300 EUR |
| 2019-04-26 | 0.3300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.