Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	3.900	3.940	3.540	3.760	3.722	5,889
2024-02-27	3.940	4.040	3.940	4.040	4.000	34
2024-02-26	3.900	3.900	3.900	3.900	3.861	0
2024-02-23	4.060	4.380	3.800	3.900	3.861	785
2024-02-22	4.040	4.320	4.040	4.040	4.000	1,738
2024-02-21	4.040	4.460	4.040	4.440	4.396	391
2024-02-20	4.100	4.100	4.100	4.100	4.059	1
2024-02-19	4.100	4.100	4.000	4.100	4.059	166
2024-02-16	4.180	4.180	4.100	4.100	4.059	30
2024-02-15	4.180	4.180	4.180	4.180	4.138	5
2024-02-14	4.140	4.180	4.140	4.180	4.138	219
2024-02-13	4.400	4.400	4.100	4.100	4.059	465
2024-02-12	4.500	4.500	4.300	4.400	4.356	87
2024-02-09	4.480	4.500	4.480	4.500	4.455	90
2024-02-08	4.340	4.480	4.200	4.480	4.435	1,082
2024-02-07	4.360	4.360	4.360	4.360	4.316	21
2024-02-06	4.380	4.380	4.380	4.380	4.336	0
2024-02-05	4.360	4.380	4.360	4.380	4.336	333
2024-02-02	4.500	4.500	4.480	4.480	4.435	119
2024-02-01	4.480	4.480	4.480	4.480	4.435	0
2024-01-31	4.500	4.720	4.480	4.480	4.435	286
2024-01-30	4.740	4.740	4.740	4.740	4.693	2
2024-01-29	4.880	4.880	4.600	4.740	4.693	423
2024-01-26	4.620	4.880	4.500	4.880	4.831	530
2024-01-25	4.500	4.500	4.500	4.500	4.455	74
2024-01-24	4.640	4.640	4.500	4.500	4.455	260
2024-01-23	4.840	5.000	4.600	4.600	4.554	406
2024-01-22	4.660	4.840	4.620	4.640	4.594	153
2024-01-19	4.700	4.700	4.680	4.680	4.633	140
2024-01-18	5.000	5.000	5.000	5.000	4.950	0
2024-01-17	5.000	5.000	5.000	5.000	4.950	4
2024-01-16	4.700	5.000	4.700	5.000	4.950	1,867
2024-01-15	4.700	4.700	4.700	4.700	4.653	327
2024-01-12	5.150	5.150	4.700	4.700	4.653	121
2024-01-11	4.620	4.620	4.620	4.620	4.574	0
2024-01-10	4.500	4.780	4.500	4.620	4.574	1,160
2024-01-09	4.640	4.640	4.640	4.640	4.594	803
2024-01-08	4.660	4.660	4.640	4.640	4.594	500
2024-01-05	4.900	4.900	4.540	4.640	4.594	1,230
2024-01-04	4.700	4.700	4.700	4.700	4.653	0
2024-01-03	4.700	4.700	4.700	4.700	4.653	100
2024-01-02	4.480	4.880	4.480	4.860	4.811	453
2023-12-29	4.540	4.640	4.480	4.480	4.435	419
2023-12-28	4.520	4.600	4.320	4.320	4.277	5,448
2023-12-27	4.480	4.600	4.480	4.580	4.534	2,135
2023-12-22	4.540	4.540	4.540	4.540	4.495	1,500
2023-12-21	4.560	4.560	4.560	4.560	4.514	240
2023-12-20	4.780	4.780	4.500	4.500	4.455	176
2023-12-19	4.800	4.800	4.800	4.800	4.752	364
2023-12-18	4.860	4.880	4.860	4.880	4.831	1,614
2023-12-15	4.540	4.700	4.540	4.700	4.653	789
2023-12-14	4.580	4.580	4.580	4.580	4.534	90
2023-12-13	4.540	4.540	4.540	4.540	4.495	0
2023-12-12	4.520	4.540	4.520	4.540	4.495	828
2023-12-11	4.600	4.600	4.300	4.600	4.554	112
2023-12-08	4.680	4.780	4.640	4.780	4.732	311
2023-12-07	4.420	4.760	4.420	4.740	4.693	1,215
2023-12-05	4.420	4.420	4.420	4.420	4.376	49
2023-12-04	4.520	4.520	4.180	4.480	4.435	970
2023-12-01	4.680	4.680	4.520	4.520	4.475	301

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.