Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	6.150	6.150	6.150	6.150	5.944	100
2022-12-20	6.050	6.050	6.050	6.050	5.847	0
2022-12-19	6.100	6.100	6.050	6.050	5.847	1,022
2022-12-16	6.200	6.200	6.100	6.100	5.895	1,315
2022-12-15	6.200	6.200	6.200	6.200	5.992	265
2022-12-14	6.250	6.250	6.250	6.250	6.040	0
2022-12-13	6.150	6.250	6.150	6.250	6.040	80
2022-12-12	6.200	6.200	6.150	6.200	5.992	2,827
2022-12-09	6.400	6.400	6.400	6.400	6.185	0
2022-12-08	6.400	6.400	6.400	6.400	6.185	0
2022-12-07	6.400	6.400	6.400	6.400	6.185	50
2022-12-05	6.600	6.600	6.500	6.500	6.282	177
2022-12-02	6.500	6.500	6.500	6.500	6.282	76
2022-12-01	6.450	6.550	6.300	6.300	6.089	580
2022-11-30	6.500	6.650	6.250	6.450	6.234	1,456
2022-11-29	6.400	6.400	6.400	6.400	6.185	1
2022-11-28	6.450	6.450	6.200	6.200	5.992	241
2022-11-25	6.250	6.250	6.200	6.200	5.992	255
2022-11-24	6.350	6.600	6.350	6.550	6.330	471
2022-11-23	6.150	6.350	6.100	6.350	6.137	413
2022-11-22	6.500	6.500	6.400	6.400	6.185	300
2022-11-21	6.450	6.550	6.450	6.550	6.330	164
2022-11-18	6.600	6.600	6.250	6.450	6.234	236
2022-11-17	6.200	6.650	6.200	6.300	6.089	1,751
2022-11-16	6.300	6.300	6.300	6.300	6.089	500
2022-11-15	6.350	6.350	6.200	6.350	6.137	720
2022-11-14	6.250	6.400	6.200	6.200	5.992	195
2022-11-11	6.350	6.400	6.150	6.300	6.089	3,091
2022-11-10	6.350	6.400	6.350	6.400	6.185	663
2022-11-09	6.150	6.150	6.150	6.150	5.944	0
2022-11-08	6.150	6.150	6.150	6.150	5.944	0
2022-11-07	6.150	6.200	5.950	6.150	5.944	2,151
2022-11-04	6.150	6.150	6.050	6.150	5.944	631
2022-11-03	5.750	6.150	5.750	6.100	5.895	3,739
2022-11-02	5.850	6.000	5.850	6.000	5.799	419
2022-11-01	6.000	6.150	5.950	6.150	5.944	695
2022-10-31	5.950	6.000	5.950	6.000	5.799	100
2022-10-28	5.850	5.900	5.850	5.900	5.702	185
2022-10-27	5.950	5.950	5.900	5.900	5.702	238
2022-10-26	5.900	5.900	5.900	5.900	5.702	0
2022-10-25	5.900	5.900	5.900	5.900	5.702	70
2022-10-24	5.850	5.900	5.850	5.900	5.702	50
2022-10-21	6.000	6.000	6.000	6.000	5.799	0
2022-10-20	6.000	6.000	6.000	6.000	5.799	250
2022-10-19	6.200	6.200	5.950	6.100	5.895	128
2022-10-18	6.250	6.250	5.850	5.850	5.654	15
2022-10-17	6.250	6.300	6.000	6.300	6.089	679
2022-10-14	5.950	5.950	5.950	5.950	5.750	0
2022-10-13	5.950	5.950	5.950	5.950	5.750	1
2022-10-12	5.950	5.950	5.950	5.950	5.750	68
2022-10-11	5.900	5.900	5.900	5.900	5.702	169
2022-10-10	5.950	5.950	5.800	5.800	5.605	495
2022-10-07	5.950	6.000	5.950	6.000	5.799	253
2022-10-06	6.250	6.250	6.200	6.200	5.992	36
2022-10-05	6.250	6.250	6.250	6.250	6.040	10
2022-10-04	5.850	5.850	5.850	5.850	5.654	104
2022-10-03	6.350	6.350	6.000	6.000	5.799	60
2022-09-30	5.900	6.000	5.900	6.000	5.799	330
2022-09-29	6.350	6.350	6.250	6.250	6.040	365
2022-09-28	6.350	6.350	6.350	6.350	6.137	13

← NewerPage 17 of 21 · 1,256 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.