Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	6.450	6.450	5.850	5.900	5.702	444
2022-09-26	5.950	6.300	5.950	6.300	6.089	287
2022-09-23	6.400	6.400	5.950	5.950	5.750	116
2022-09-22	6.400	6.400	6.200	6.200	5.992	109
2022-09-21	6.450	6.450	5.950	5.950	5.750	28
2022-09-20	6.000	6.450	6.000	6.450	6.234	61
2022-09-19	6.050	6.050	6.050	6.050	5.847	1
2022-09-16	6.450	6.450	6.450	6.450	6.234	1
2022-09-15	6.400	6.400	6.200	6.400	6.185	175
2022-09-14	6.450	6.450	6.450	6.450	6.234	0
2022-09-13	6.450	6.450	6.450	6.450	6.234	300
2022-09-12	6.500	6.500	6.500	6.500	6.282	5
2022-09-09	6.500	6.500	6.500	6.500	6.282	0
2022-09-08	6.500	6.500	6.500	6.500	6.282	3
2022-09-07	6.050	6.400	6.050	6.400	6.185	37
2022-09-06	6.500	6.550	6.500	6.550	6.330	520
2022-09-05	6.500	6.500	6.450	6.450	6.234	221
2022-09-02	6.500	6.550	6.450	6.450	6.234	110
2022-09-01	6.550	6.550	6.500	6.500	6.282	66
2022-08-31	6.500	6.600	6.500	6.600	6.378	16
2022-08-30	6.200	6.200	6.200	6.200	5.992	0
2022-08-29	6.500	6.500	6.100	6.200	5.992	539
2022-08-26	6.400	6.400	6.400	6.400	6.185	77
2022-08-25	6.150	6.200	6.150	6.150	5.944	245
2022-08-24	6.300	6.450	6.150	6.150	5.944	615
2022-08-23	6.250	6.350	6.000	6.350	6.137	747
2022-08-22	6.500	6.500	6.450	6.450	6.234	45
2022-08-19	6.600	6.600	6.400	6.400	6.185	320
2022-08-18	6.500	6.550	6.400	6.450	6.234	3,538
2022-08-17	6.550	6.550	6.250	6.250	6.040	2,691
2022-08-16	6.200	6.200	6.200	6.200	5.992	35
2022-08-15	6.200	6.300	5.950	6.300	6.089	374
2022-08-12	6.250	6.250	6.200	6.200	5.992	14
2022-08-11	6.000	6.000	6.000	6.000	5.799	500
2022-08-10	5.950	6.000	5.950	6.000	5.799	189
2022-08-09	5.950	5.950	5.950	5.950	5.750	374
2022-08-08	6.250	6.250	5.900	5.900	5.702	365
2022-08-05	5.900	5.900	5.900	5.900	5.702	282
2022-08-04	5.950	5.950	5.950	5.950	5.750	0
2022-08-03	5.950	5.950	5.950	5.950	5.750	170
2022-08-02	5.800	5.800	5.800	5.800	5.605	0
2022-08-01	5.550	5.850	5.550	5.800	5.605	475
2022-07-29	5.850	5.850	5.800	5.800	5.605	120
2022-07-28	5.800	5.850	5.800	5.850	5.654	1,500
2022-07-27	5.700	5.700	5.600	5.600	5.412	577
2022-07-26	5.500	5.900	5.400	5.900	5.702	1,026
2022-07-25	5.800	5.800	5.800	5.800	5.605	283
2022-07-22	5.900	5.900	5.800	5.800	5.605	140
2022-07-21	5.900	5.900	5.700	5.900	5.702	1,110
2022-07-20	5.750	5.750	5.750	5.750	5.557	0
2022-07-19	5.750	5.750	5.750	5.750	5.557	0
2022-07-18	5.850	5.850	5.650	5.750	5.557	8
2022-07-15	5.850	5.850	5.850	5.850	5.654	3
2022-07-14	5.900	5.900	5.600	5.800	5.605	554
2022-07-13	5.900	5.900	5.700	5.700	5.509	501
2022-07-12	5.900	5.900	5.900	5.900	5.702	8
2022-07-11	5.800	5.900	5.800	5.900	5.702	103
2022-07-08	5.550	5.750	5.500	5.750	5.557	490
2022-07-07	5.700	5.700	5.700	5.700	5.509	0
2022-07-06	5.700	5.700	5.700	5.700	5.509	70

← NewerPage 18 of 22 · 1,261 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.