Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	5.450	6.200	5.450	5.800	5.742	1,492
2023-06-13	5.800	5.950	5.550	5.850	5.792	3,551
2023-06-12	5.900	5.900	5.800	5.800	5.742	88
2023-06-09	5.750	5.750	5.750	5.750	5.693	0
2023-06-08	5.750	5.750	5.750	5.750	5.693	1,122
2023-06-07	5.800	5.850	5.750	5.850	5.792	424
2023-06-06	5.900	5.900	5.850	5.850	5.792	26
2023-06-05	5.950	5.950	5.950	5.950	5.891	17
2023-06-02	5.400	5.900	5.400	5.900	5.841	362
2023-06-01	5.900	5.900	5.800	5.800	5.742	330
2023-05-31	5.800	5.800	5.400	5.750	5.693	193
2023-05-30	5.900	5.900	5.900	5.900	5.841	14
2023-05-29	5.900	5.900	5.900	5.900	5.841	0
2023-05-26	5.900	5.900	5.900	5.900	5.841	5
2023-05-25	5.900	6.000	5.800	6.000	5.940	13
2023-05-24	5.900	5.900	5.900	5.900	5.841	8
2023-05-23	5.900	5.900	5.900	5.900	5.841	0
2023-05-22	6.000	6.000	5.900	5.900	5.841	23
2023-05-19	5.950	5.950	5.900	5.900	5.841	169
2023-05-17	5.950	5.950	5.800	5.800	5.742	793
2023-05-16	5.750	5.750	5.750	5.750	5.693	15
2023-05-15	5.950	5.950	5.950	5.950	5.891	66
2023-05-12	6.000	6.000	5.800	5.800	5.742	321
2023-05-11	6.000	6.000	5.800	6.000	5.940	469
2023-05-10	5.900	6.000	5.750	6.000	5.940	1,636
2023-05-09	5.800	5.800	5.750	5.800	5.742	35
2023-05-08	5.900	5.900	5.850	5.850	5.792	81
2023-05-05	5.950	5.950	5.950	5.950	5.891	23
2023-05-04	6.000	6.000	5.850	6.000	5.940	77
2023-05-03	5.900	5.950	5.600	5.700	5.643	1,545
2023-05-02	6.150	6.150	6.150	6.150	6.089	44
2023-04-28	6.000	6.150	6.000	6.150	6.089	958
2023-04-27	6.000	6.000	6.000	6.000	5.940	20
2023-04-26	5.850	6.000	5.850	6.000	5.940	65
2023-04-25	5.850	5.900	5.700	5.850	5.792	1,145
2023-04-24	6.000	6.000	5.800	5.850	5.792	338
2023-04-21	6.350	6.350	6.000	6.000	5.940	875
2023-04-20	6.200	6.300	6.200	6.300	6.089	244
2023-04-19	6.650	6.650	6.100	6.350	6.137	588
2023-04-18	6.800	6.800	6.700	6.750	6.523	100
2023-04-17	6.550	6.650	6.550	6.650	6.427	437
2023-04-14	6.550	6.550	6.150	6.550	6.330	135
2023-04-13	6.550	6.550	6.550	6.550	6.330	0
2023-04-12	6.600	6.600	6.550	6.550	6.330	111
2023-04-11	6.700	6.700	6.600	6.600	6.378	66
2023-04-06	6.750	6.750	6.750	6.750	6.523	25
2023-04-05	6.750	6.750	6.750	6.750	6.523	11
2023-04-04	6.900	6.950	6.750	6.750	6.523	40
2023-04-03	6.950	6.950	6.750	6.750	6.523	392
2023-03-31	7.000	7.050	6.950	6.950	6.717	118
2023-03-30	7.000	7.000	7.000	7.000	6.765	0
2023-03-29	7.000	7.000	7.000	7.000	6.765	71
2023-03-28	7.000	7.000	7.000	7.000	6.765	0
2023-03-27	6.750	7.000	6.750	7.000	6.765	35
2023-03-24	7.100	7.100	6.750	6.750	6.523	79
2023-03-23	6.700	6.700	6.500	6.500	6.282	30
2023-03-22	6.700	6.700	6.700	6.700	6.475	0
2023-03-21	6.800	6.800	6.700	6.700	6.475	75
2023-03-20	6.600	6.800	6.600	6.800	6.572	70
2023-03-17	6.750	6.750	6.450	6.650	6.427	2,565

← NewerPage 15 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.