Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.480	4.520	4.480	4.520	4.475	661
2023-11-29	4.720	4.720	4.300	4.660	4.613	2,767
2023-11-28	4.740	4.740	4.700	4.700	4.653	868
2023-11-27	4.760	4.760	4.760	4.760	4.712	44
2023-11-24	4.900	4.900	4.740	4.900	4.851	1,647
2023-11-23	4.740	4.740	4.740	4.740	4.693	137
2023-11-22	4.980	4.980	4.760	4.760	4.712	25
2023-11-21	4.700	4.740	4.700	4.740	4.693	406
2023-11-20	4.800	4.800	4.720	4.720	4.673	35
2023-11-17	4.700	4.700	4.700	4.700	4.653	15
2023-11-16	4.700	4.700	4.700	4.700	4.653	30
2023-11-15	4.920	4.920	4.700	4.700	4.653	11
2023-11-14	4.700	4.700	4.700	4.700	4.653	510
2023-11-13	4.700	4.700	4.700	4.700	4.653	9
2023-11-10	4.740	4.760	4.700	4.700	4.653	619
2023-11-09	4.760	4.760	4.500	4.500	4.455	677
2023-11-08	4.780	4.780	4.780	4.780	4.732	3
2023-11-07	4.640	4.640	4.640	4.640	4.594	0
2023-11-06	4.660	4.660	4.420	4.640	4.594	267
2023-11-03	4.420	4.700	4.420	4.660	4.613	16
2023-11-02	4.760	4.760	4.760	4.760	4.712	200
2023-11-01	4.420	4.740	4.420	4.740	4.693	7
2023-10-31	4.440	4.440	4.420	4.420	4.376	70
2023-10-30	4.400	4.640	4.380	4.640	4.594	653
2023-10-27	4.400	4.660	4.400	4.660	4.613	7
2023-10-26	4.460	4.760	4.400	4.700	4.653	212
2023-10-25	5.250	5.300	5.000	5.000	4.950	186
2023-10-24	4.400	5.000	4.400	5.000	4.950	517
2023-10-23	4.580	4.580	4.320	4.400	4.356	674
2023-10-20	4.620	4.660	4.300	4.580	4.534	600
2023-10-19	4.800	4.800	4.600	4.700	4.653	1,238
2023-10-18	4.960	4.960	4.960	4.960	4.910	300
2023-10-17	5.050	5.050	4.720	4.720	4.673	702
2023-10-16	4.900	4.980	4.900	4.980	4.930	7
2023-10-13	4.900	5.100	4.900	5.100	5.049	22
2023-10-12	5.100	5.100	5.100	5.100	5.049	6
2023-10-11	4.900	5.100	4.800	5.100	5.049	215
2023-10-10	5.000	5.000	5.000	5.000	4.950	5
2023-10-09	5.000	5.000	5.000	5.000	4.950	22
2023-10-06	4.920	5.400	4.920	5.000	4.950	134
2023-10-05	5.500	5.500	5.500	5.500	5.445	122
2023-10-04	5.500	5.500	5.500	5.500	5.445	2
2023-10-03	5.000	5.000	4.940	4.940	4.891	362
2023-10-02	5.000	5.000	5.000	5.000	4.950	3
2023-09-29	5.000	5.000	5.000	5.000	4.950	0
2023-09-28	5.000	5.500	5.000	5.000	4.950	159
2023-09-27	5.000	5.950	5.000	5.500	5.445	63
2023-09-26	5.000	5.000	5.000	5.000	4.950	2
2023-09-25	5.050	5.050	5.050	5.050	5.000	4
2023-09-22	5.050	5.050	5.000	5.050	5.000	204
2023-09-21	5.050	5.050	5.000	5.000	4.950	38
2023-09-20	5.050	5.050	5.050	5.050	5.000	22
2023-09-19	5.050	5.050	5.050	5.050	5.000	0
2023-09-18	5.050	5.050	5.050	5.050	5.000	0
2023-09-15	5.050	5.050	5.050	5.050	5.000	0
2023-09-14	5.050	5.050	5.050	5.050	5.000	52
2023-09-13	5.100	5.100	5.100	5.100	5.049	63
2023-09-12	5.100	5.100	5.050	5.050	5.000	38
2023-09-11	5.100	5.100	5.100	5.100	5.049	549
2023-09-08	5.100	5.100	5.100	5.100	5.049	0

← NewerPage 13 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.