Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.000	6.000	5.700	5.700	5.509	36
2022-07-04	5.700	5.900	5.700	5.900	5.702	17
2022-07-01	6.000	6.000	5.750	5.750	5.557	554
2022-06-30	5.750	5.750	5.750	5.750	5.557	1
2022-06-29	5.900	5.900	5.900	5.900	5.702	0
2022-06-28	5.900	5.900	5.750	5.900	5.702	10
2022-06-27	5.800	5.800	5.800	5.800	5.605	0
2022-06-23	5.800	5.800	5.800	5.800	5.605	16
2022-06-22	6.200	6.200	5.800	5.800	5.605	25
2022-06-21	6.300	6.300	6.300	6.300	6.089	3
2022-06-20	6.150	6.150	6.150	6.150	5.944	5
2022-06-17	5.800	5.800	5.800	5.800	5.605	30
2022-06-16	5.850	5.850	5.800	5.850	5.654	1,154
2022-06-15	5.850	5.850	5.850	5.850	5.654	0
2022-06-14	5.950	5.950	5.850	5.850	5.654	877
2022-06-13	6.000	6.000	5.950	5.950	5.750	152
2022-06-10	6.000	6.000	5.950	5.950	5.750	351
2022-06-09	6.250	6.250	6.250	6.250	6.040	0
2022-06-08	6.250	6.250	6.250	6.250	6.040	20
2022-06-07	6.550	6.550	6.400	6.400	6.185	14
2022-06-06	6.500	6.500	6.500	6.500	6.282	13
2022-06-03	6.550	6.550	6.550	6.550	6.330	3
2022-06-02	6.100	6.200	6.100	6.150	5.944	619
2022-06-01	6.100	6.100	5.950	6.100	5.895	2,087
2022-05-31	5.950	6.150	5.950	6.150	5.944	7
2022-05-30	6.050	6.100	6.050	6.100	5.895	201
2022-05-27	5.950	6.050	5.850	6.000	5.799	1,051
2022-05-25	5.700	5.950	5.500	5.950	5.750	125
2022-05-24	6.050	6.050	6.050	6.050	5.847	80
2022-05-23	6.100	6.300	6.000	6.100	5.895	2,626
2022-05-20	5.800	6.050	5.750	5.750	5.557	9,556
2022-05-19	6.100	6.100	5.800	5.900	5.702	1,254
2022-05-18	6.050	6.050	6.050	6.050	5.847	0
2022-05-17	6.200	6.200	6.050	6.050	5.847	736
2022-05-16	6.200	6.200	6.000	6.000	5.799	743
2022-05-13	6.200	6.200	6.200	6.200	5.992	1
2022-05-12	6.100	6.350	6.100	6.150	5.944	3,148
2022-05-11	6.050	6.100	6.050	6.100	5.895	120
2022-05-10	6.000	6.000	5.900	5.900	5.702	979
2022-05-09	6.150	6.200	6.100	6.100	5.895	584
2022-05-06	6.350	6.350	6.100	6.100	5.895	875
2022-05-05	6.300	6.350	6.200	6.350	6.137	76
2022-05-04	6.200	6.200	6.200	6.200	5.992	1
2022-05-03	6.500	6.500	6.300	6.300	6.089	571
2022-05-02	6.450	6.500	6.350	6.500	6.282	6
2022-04-29	6.450	6.500	6.350	6.450	6.234	37
2022-04-28	6.400	6.500	6.400	6.500	6.282	1,417
2022-04-27	6.550	6.600	6.450	6.500	6.282	1,137
2022-04-26	6.750	6.750	6.550	6.550	6.330	431
2022-04-25	6.800	6.800	6.750	6.750	6.523	246
2022-04-22	6.850	6.850	6.550	6.550	6.330	194
2022-04-21	6.900	6.950	6.850	6.850	6.340	3,152
2022-04-20	6.850	7.100	6.850	7.100	6.571	735
2022-04-19	7.000	7.200	6.900	7.050	6.525	887
2022-04-14	7.000	7.000	6.900	7.000	6.479	991
2022-04-13	6.950	7.000	6.900	6.900	6.386	1,360
2022-04-12	6.800	6.800	6.700	6.700	6.201	30
2022-04-11	6.800	6.900	6.600	6.600	6.108	1,740
2022-04-08	6.800	6.950	6.800	6.850	6.340	130
2022-04-07	6.900	6.900	6.700	6.700	6.201	158

← NewerPage 19 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.