Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.250	5.250	5.100	5.100	5.049	55
2023-09-06	5.150	5.150	5.150	5.150	5.099	4
2023-09-05	5.200	5.200	5.100	5.100	5.049	22
2023-09-04	5.100	5.150	5.000	5.150	5.099	136
2023-09-01	5.350	5.600	5.350	5.350	5.297	392
2023-08-31	5.350	5.350	5.350	5.350	5.297	0
2023-08-30	5.550	5.700	5.300	5.350	5.297	1,038
2023-08-29	5.600	5.600	5.150	5.150	5.099	42
2023-08-28	5.250	5.650	5.250	5.650	5.594	58
2023-08-25	5.000	5.400	5.000	5.250	5.198	48
2023-08-24	5.300	5.300	5.300	5.300	5.247	11
2023-08-23	5.150	5.300	5.000	5.300	5.247	252
2023-08-22	5.200	5.200	5.150	5.150	5.099	1,271
2023-08-21	5.250	5.250	4.820	4.960	4.910	1,486
2023-08-18	5.500	5.500	5.000	5.250	5.198	2,381
2023-08-17	5.900	5.900	5.300	5.550	5.495	1,081
2023-08-16	5.300	5.500	5.300	5.300	5.247	135
2023-08-15	5.500	5.550	5.300	5.550	5.495	335
2023-08-14	5.550	5.650	5.550	5.600	5.544	277
2023-08-11	5.850	5.850	5.300	5.500	5.445	1,792
2023-08-10	5.400	5.900	5.400	5.750	5.693	363
2023-08-09	5.700	5.850	5.400	5.400	5.346	465
2023-08-08	5.950	5.950	5.400	5.450	5.396	2,071
2023-08-07	5.600	5.600	5.300	5.300	5.247	52
2023-08-04	5.950	5.950	5.350	5.500	5.445	1,126
2023-08-03	5.550	5.550	5.550	5.550	5.495	1
2023-08-02	5.400	5.400	5.400	5.400	5.346	0
2023-08-01	5.700	5.750	5.400	5.400	5.346	207
2023-07-31	5.400	5.650	5.400	5.650	5.594	162
2023-07-28	5.600	5.650	5.400	5.550	5.495	3,228
2023-07-27	5.550	5.600	5.550	5.600	5.544	74
2023-07-26	5.650	5.650	5.500	5.500	5.445	687
2023-07-25	5.550	5.550	5.550	5.550	5.495	0
2023-07-24	5.700	5.950	5.550	5.550	5.495	1,151
2023-07-21	5.550	5.550	5.400	5.400	5.346	14
2023-07-20	5.900	5.900	5.900	5.900	5.841	0
2023-07-19	5.850	5.950	5.700	5.900	5.841	59
2023-07-18	6.300	6.300	6.000	6.000	5.940	82
2023-07-17	6.000	6.050	5.850	5.850	5.792	463
2023-07-14	5.800	5.800	5.800	5.800	5.742	97
2023-07-13	6.000	6.000	6.000	6.000	5.940	62
2023-07-12	6.100	6.100	6.100	6.100	6.039	35
2023-07-11	6.100	6.100	6.100	6.100	6.039	40
2023-07-10	6.000	6.000	6.000	6.000	5.940	7
2023-07-07	6.200	6.200	6.100	6.100	6.039	35
2023-07-06	6.200	6.200	6.200	6.200	6.138	20
2023-07-05	6.300	6.300	5.900	5.900	5.841	623
2023-07-04	6.350	6.350	6.300	6.300	6.237	25
2023-07-03	6.000	6.000	6.000	6.000	5.940	51
2023-06-30	6.350	6.350	6.350	6.350	6.287	5
2023-06-29	6.400	6.400	6.400	6.400	6.336	3
2023-06-28	6.500	6.500	6.350	6.350	6.287	481
2023-06-27	6.100	6.500	6.000	6.500	6.435	316
2023-06-26	6.100	6.100	6.100	6.100	6.039	10
2023-06-22	5.650	6.000	5.650	6.000	5.940	606
2023-06-21	6.400	6.400	6.250	6.250	6.188	29
2023-06-20	5.950	6.500	5.950	5.950	5.891	924
2023-06-19	5.950	5.950	5.950	5.950	5.891	64
2023-06-16	6.300	6.300	5.900	6.100	6.039	192
2023-06-15	6.200	6.250	5.900	6.000	5.940	1,627

← NewerPage 14 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.