Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.660	2.660	2.660	2.660	2.660	0
2026-07-23	2.800	2.800	2.660	2.660	2.660	4
2026-07-22	2.820	2.820	2.820	2.820	2.820	0
2026-07-21	2.820	2.820	2.820	2.820	2.820	56
2026-07-20	2.820	2.820	2.820	2.820	2.820	750
2026-07-17	2.820	2.820	2.820	2.820	2.820	0
2026-07-16	2.820	2.820	2.820	2.820	2.820	0
2026-07-15	2.780	2.840	2.780	2.820	2.820	485
2026-07-14	2.620	2.620	2.620	2.620	2.620	31
2026-07-13	2.780	2.780	2.780	2.780	2.780	0
2026-07-10	2.780	2.780	2.780	2.780	2.780	4
2026-07-09	2.800	2.800	2.800	2.800	2.800	10
2026-07-08	2.700	2.700	2.700	2.700	2.700	0
2026-07-07	2.700	2.700	2.700	2.700	2.700	73
2026-07-06	2.680	2.680	2.680	2.680	2.680	0
2026-07-03	2.680	2.680	2.680	2.680	2.680	0
2026-07-02	2.680	2.680	2.620	2.680	2.680	385
2026-07-01	2.700	2.700	2.700	2.700	2.700	0
2026-06-30	2.700	2.700	2.700	2.700	2.700	77
2026-06-29	2.680	2.680	2.680	2.680	2.680	123
2026-06-26	2.600	2.600	2.600	2.600	2.600	0
2026-06-25	2.600	2.600	2.600	2.600	2.600	9
2026-06-24	2.680	2.680	2.620	2.620	2.620	350
2026-06-23	2.680	2.680	2.680	2.680	2.680	1
2026-06-22	2.800	2.800	2.800	2.800	2.800	0
2026-06-18	2.800	2.800	2.780	2.800	2.800	213
2026-06-17	2.780	2.780	2.780	2.780	2.780	380
2026-06-16	2.780	2.780	2.780	2.780	2.780	1
2026-06-15	2.740	2.740	2.740	2.740	2.740	0
2026-06-12	2.680	2.740	2.680	2.740	2.740	412
2026-06-11	2.660	2.740	2.660	2.740	2.740	2
2026-06-10	2.660	2.660	2.660	2.660	2.660	669
2026-06-09	2.700	2.740	2.700	2.740	2.740	47
2026-06-08	2.740	2.740	2.740	2.740	2.740	2
2026-06-05	2.760	2.760	2.760	2.760	2.760	3
2026-06-04	2.700	2.700	2.700	2.700	2.700	0
2026-06-03	2.740	2.740	2.700	2.700	2.700	3,085
2026-06-02	2.700	2.720	2.700	2.720	2.720	210
2026-06-01	2.700	2.760	2.660	2.660	2.660	1,328
2026-05-29	2.740	2.740	2.700	2.700	2.700	201
2026-05-28	2.740	2.740	2.740	2.740	2.740	136
2026-05-27	2.740	2.740	2.740	2.740	2.740	547
2026-05-26	2.740	2.740	2.740	2.740	2.740	196
2026-05-25	2.720	2.740	2.720	2.740	2.740	700
2026-05-22	2.700	2.720	2.700	2.720	2.720	2
2026-05-21	2.700	2.720	2.600	2.660	2.660	3,535
2026-05-20	2.680	2.740	2.680	2.740	2.740	1,010
2026-05-19	2.600	2.600	2.600	2.600	2.600	0
2026-05-18	2.580	2.600	2.580	2.600	2.600	1,303
2026-05-15	2.580	2.580	2.580	2.580	2.580	25
2026-05-13	2.580	2.580	2.580	2.580	2.580	0
2026-05-12	2.620	2.620	2.580	2.580	2.580	724
2026-05-11	2.620	2.620	2.620	2.620	2.620	0
2026-05-08	2.620	2.620	2.620	2.620	2.620	34
2026-05-07	2.680	2.700	2.680	2.700	2.700	3
2026-05-06	2.600	2.720	2.600	2.720	2.720	804
2026-05-05	2.580	2.580	2.580	2.580	2.580	45
2026-05-04	2.580	2.580	2.580	2.580	2.580	263
2026-04-30	2.600	2.600	2.600	2.600	2.600	0
2026-04-29	2.600	2.600	2.600	2.600	2.600	11

← NewerPage 2 of 21 · 1,259 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.