Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.980 | 5.000 | 4.900 | 4.900 | 4.900 | 981 |
| 2024-05-27 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 152 |
| 2024-05-24 | 4.960 | 5.100 | 4.960 | 5.100 | 5.100 | 100 |
| 2024-05-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 414 |
| 2024-05-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 220 |
| 2024-05-21 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 21 |
| 2024-05-20 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 400 |
| 2024-05-17 | 5.050 | 5.050 | 4.920 | 4.920 | 4.920 | 101 |
| 2024-05-16 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 532 |
| 2024-05-15 | 4.560 | 4.960 | 4.560 | 4.960 | 4.960 | 539 |
| 2024-05-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-05-13 | 4.540 | 4.760 | 4.500 | 4.560 | 4.560 | 888 |
| 2024-05-10 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 254 |
| 2024-05-08 | 4.780 | 5.100 | 4.640 | 4.960 | 4.960 | 1,122 |
| 2024-05-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2024-05-06 | 4.820 | 4.820 | 4.700 | 4.700 | 4.700 | 130 |
| 2024-05-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 222 |
| 2024-05-02 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 5 |
| 2024-04-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 |
| 2024-04-29 | 5.200 | 5.250 | 5.150 | 5.150 | 5.150 | 1,223 |
| 2024-04-26 | 5.200 | 5.250 | 4.800 | 4.800 | 4.800 | 531 |
| 2024-04-25 | 4.960 | 5.250 | 4.820 | 4.820 | 4.820 | 2,445 |
| 2024-04-24 | 4.960 | 4.960 | 4.820 | 4.960 | 4.960 | 241 |
| 2024-04-23 | 5.100 | 5.350 | 5.000 | 5.000 | 4.950 | 1,590 |
| 2024-04-22 | 4.800 | 5.000 | 4.780 | 5.000 | 4.950 | 1,161 |
| 2024-04-19 | 4.920 | 4.920 | 4.840 | 4.840 | 4.792 | 24 |
| 2024-04-18 | 4.780 | 4.780 | 4.600 | 4.600 | 4.554 | 2,046 |
| 2024-04-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.752 | 600 |
| 2024-04-16 | 4.960 | 4.960 | 4.800 | 4.800 | 4.752 | 806 |
| 2024-04-15 | 4.800 | 5.000 | 4.800 | 5.000 | 4.950 | 294 |
| 2024-04-12 | 4.820 | 5.000 | 4.820 | 5.000 | 4.950 | 1,109 |
| 2024-04-11 | 4.560 | 4.700 | 4.560 | 4.700 | 4.653 | 1,137 |
| 2024-04-10 | 4.560 | 4.560 | 4.540 | 4.560 | 4.514 | 595 |
| 2024-04-09 | 4.500 | 4.520 | 4.500 | 4.500 | 4.455 | 429 |
| 2024-04-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.356 | 63 |
| 2024-04-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.356 | 0 |
| 2024-04-04 | 4.200 | 4.500 | 4.200 | 4.400 | 4.356 | 1,021 |
| 2024-04-03 | 4.200 | 4.280 | 4.100 | 4.280 | 4.237 | 14 |
| 2024-04-02 | 4.100 | 4.200 | 4.100 | 4.200 | 4.158 | 925 |
| 2024-03-28 | 4.140 | 4.140 | 4.100 | 4.100 | 4.059 | 197 |
| 2024-03-27 | 3.780 | 4.020 | 3.780 | 4.020 | 3.980 | 1,602 |
| 2024-03-26 | 3.700 | 3.800 | 3.460 | 3.780 | 3.742 | 3,355 |
| 2024-03-25 | 3.500 | 3.700 | 3.460 | 3.700 | 3.663 | 2,841 |
| 2024-03-22 | 3.540 | 3.560 | 3.500 | 3.560 | 3.524 | 1,741 |
| 2024-03-21 | 3.540 | 3.540 | 3.380 | 3.540 | 3.505 | 365 |
| 2024-03-20 | 3.440 | 3.540 | 3.440 | 3.540 | 3.505 | 53 |
| 2024-03-19 | 3.600 | 3.600 | 3.500 | 3.500 | 3.465 | 643 |
| 2024-03-18 | 3.700 | 3.700 | 3.640 | 3.640 | 3.604 | 24 |
| 2024-03-15 | 3.640 | 3.640 | 3.420 | 3.600 | 3.564 | 130 |
| 2024-03-14 | 3.540 | 3.660 | 3.420 | 3.640 | 3.604 | 1,056 |
| 2024-03-13 | 3.700 | 3.700 | 3.400 | 3.680 | 3.643 | 2,215 |
| 2024-03-12 | 3.700 | 3.720 | 3.660 | 3.660 | 3.623 | 42 |
| 2024-03-11 | 3.700 | 3.780 | 3.700 | 3.780 | 3.742 | 24 |
| 2024-03-08 | 3.840 | 3.840 | 3.680 | 3.760 | 3.722 | 544 |
| 2024-03-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.802 | 0 |
| 2024-03-06 | 3.740 | 3.840 | 3.740 | 3.840 | 3.802 | 72 |
| 2024-03-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.920 | 10 |
| 2024-03-04 | 3.980 | 3.980 | 3.980 | 3.980 | 3.940 | 3 |
| 2024-03-01 | 3.780 | 3.980 | 3.780 | 3.980 | 3.940 | 411 |
| 2024-02-29 | 3.760 | 3.800 | 3.680 | 3.800 | 3.762 | 101 |
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.