Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	6.500	6.500	6.500	6.500	6.282	20
2023-03-15	6.500	6.500	6.250	6.250	6.040	322
2023-03-14	6.250	6.250	6.250	6.250	6.040	40
2023-03-13	6.750	6.750	6.200	6.450	6.234	799
2023-03-10	6.150	6.850	6.150	6.750	6.523	492
2023-03-09	6.800	6.800	6.150	6.450	6.234	2,799
2023-03-08	6.700	6.700	6.550	6.550	6.330	250
2023-03-07	6.500	6.900	6.450	6.650	6.427	2,018
2023-03-06	6.800	6.800	6.550	6.800	6.572	1,402
2023-03-03	7.000	7.100	6.750	6.750	6.523	1,283
2023-03-02	6.850	7.000	6.800	7.000	6.765	746
2023-03-01	6.950	7.050	6.900	7.050	6.813	160
2023-02-28	6.750	7.100	6.750	6.800	6.572	240
2023-02-27	7.000	7.000	6.950	7.000	6.765	1,171
2023-02-24	7.100	7.100	6.900	7.000	6.765	2,095
2023-02-23	7.150	7.350	6.800	7.050	6.813	3,577
2023-02-22	7.350	7.350	7.050	7.350	7.103	453
2023-02-21	7.300	7.350	7.100	7.200	6.958	1,277
2023-02-20	7.100	7.100	7.000	7.000	6.765	1,793
2023-02-17	7.150	7.200	7.050	7.200	6.958	26
2023-02-16	6.750	7.100	6.750	7.100	6.862	681
2023-02-15	7.350	7.350	7.000	7.250	7.007	910
2023-02-14	7.000	7.000	6.750	6.950	6.717	470
2023-02-13	6.800	7.000	6.800	7.000	6.765	233
2023-02-10	6.850	6.950	6.850	6.950	6.717	1,330
2023-02-09	7.150	7.150	7.150	7.150	6.910	15
2023-02-08	6.950	7.150	6.950	7.150	6.910	144
2023-02-07	7.100	7.300	6.750	6.750	6.523	1,752
2023-02-06	7.350	7.350	7.150	7.150	6.910	87
2023-02-03	7.250	7.350	7.200	7.350	7.103	78
2023-02-02	7.500	7.500	7.200	7.450	7.200	126
2023-02-01	7.550	7.600	7.550	7.550	7.297	43
2023-01-31	7.550	7.550	7.550	7.550	7.297	81
2023-01-30	7.500	7.500	7.500	7.500	7.248	9
2023-01-27	7.500	7.600	7.500	7.500	7.248	374
2023-01-26	7.500	7.500	7.500	7.500	7.248	4
2023-01-25	7.550	7.550	7.550	7.550	7.297	115
2023-01-24	7.650	7.650	7.550	7.550	7.297	644
2023-01-23	7.250	7.900	7.250	7.500	7.248	53
2023-01-20	7.750	7.750	7.750	7.750	7.490	27
2023-01-19	7.700	7.750	7.500	7.750	7.490	2,297
2023-01-18	7.550	7.700	7.400	7.400	7.152	29
2023-01-17	7.700	7.700	7.350	7.400	7.152	1,397
2023-01-16	7.750	7.750	7.450	7.700	7.442	1,788
2023-01-13	7.450	8.350	7.450	7.750	7.490	8,304
2023-01-12	7.100	7.450	7.000	7.350	7.103	9,900
2023-01-11	6.600	7.200	6.550	7.100	6.862	21,749
2023-01-10	6.400	6.400	6.200	6.250	6.040	524
2023-01-09	6.200	6.300	6.150	6.300	6.089	851
2023-01-05	6.200	6.200	6.200	6.200	5.992	0
2023-01-04	6.200	6.200	6.200	6.200	5.992	0
2023-01-03	6.300	6.300	6.200	6.200	5.992	7
2023-01-02	5.900	6.200	5.900	6.050	5.847	997
2022-12-30	6.200	6.250	6.100	6.100	5.895	781
2022-12-29	6.000	6.000	6.000	6.000	5.799	546
2022-12-28	6.000	6.000	5.950	5.950	5.750	579
2022-12-27	6.150	6.150	6.000	6.000	5.799	2,062
2022-12-23	6.150	6.150	6.150	6.150	5.944	5
2022-12-22	6.150	6.150	6.000	6.000	5.799	256
2022-12-21	6.150	6.150	6.150	6.150	5.944	100

← NewerPage 16 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.