Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	6.850	6.850	6.850	6.850	6.340	14
2022-04-05	6.700	6.950	6.700	6.950	6.432	1,122
2022-04-04	7.150	7.150	6.950	7.000	6.479	1,873
2022-04-01	7.000	7.000	7.000	7.000	6.479	157
2022-03-31	6.780	6.800	6.780	6.800	6.294	505
2022-03-30	6.660	6.660	6.660	6.660	6.164	0
2022-03-29	6.800	7.440	6.660	6.660	6.164	1,570
2022-03-28	6.840	6.840	6.780	6.800	6.294	480
2022-03-25	6.800	6.860	6.760	6.800	6.294	268
2022-03-24	7.020	7.020	6.820	6.960	6.442	263
2022-03-23	6.920	6.920	6.900	6.900	6.386	1,400
2022-03-22	6.980	6.980	6.980	6.980	6.460	7
2022-03-21	7.000	7.020	6.820	6.920	6.405	3,239
2022-03-18	7.000	7.000	7.000	7.000	6.479	200
2022-03-17	7.040	7.040	7.000	7.000	6.479	2,004
2022-03-16	6.980	7.120	6.980	7.040	6.516	2,557
2022-03-15	7.220	7.240	7.100	7.120	6.590	1,793
2022-03-14	7.480	7.480	6.900	7.320	6.775	4,253
2022-03-11	7.000	7.480	7.000	7.480	6.923	287
2022-03-10	7.000	7.240	7.000	7.240	6.701	289
2022-03-09	7.000	7.320	7.000	7.000	6.479	5,197
2022-03-08	6.720	7.180	6.720	7.180	6.645	1,230
2022-03-07	6.920	7.260	6.700	7.260	6.719	1,811
2022-03-04	7.040	7.040	6.700	6.920	6.405	1,503
2022-03-03	7.600	7.600	7.080	7.080	6.553	1,377
2022-03-02	7.020	7.600	7.000	7.600	7.034	206
2022-03-01	7.020	7.840	7.000	7.620	7.052	1,615
2022-02-28	7.020	7.380	7.000	7.300	6.756	1,194
2022-02-25	6.960	7.380	6.820	7.380	6.830	2,315
2022-02-24	7.400	7.400	6.620	6.960	6.442	3,058
2022-02-23	7.720	7.740	7.400	7.740	7.164	2,027
2022-02-22	7.760	8.120	7.500	7.820	7.238	1,968
2022-02-21	8.120	8.120	8.120	8.120	7.515	0
2022-02-18	7.800	8.120	7.800	8.120	7.515	15
2022-02-17	8.140	8.140	8.140	8.140	7.534	1
2022-02-16	8.140	8.140	8.140	8.140	7.534	20
2022-02-15	8.060	8.060	8.020	8.020	7.423	50
2022-02-14	7.840	8.000	7.760	8.000	7.404	1,633
2022-02-11	7.920	8.100	7.840	8.080	7.478	753
2022-02-10	7.900	8.220	7.840	8.220	7.608	1,088
2022-02-09	8.220	8.220	8.220	8.220	7.608	19
2022-02-08	8.140	8.140	8.140	8.140	7.534	0
2022-02-07	8.060	8.140	8.060	8.140	7.534	481
2022-02-04	8.100	8.100	8.060	8.060	7.460	794
2022-02-03	8.120	8.280	8.120	8.280	7.663	631
2022-02-02	8.180	8.280	8.180	8.280	7.663	240
2022-02-01	8.020	8.220	8.020	8.220	7.608	283
2022-01-31	8.040	8.160	7.980	8.160	7.552	1,393
2022-01-28	8.280	8.280	7.760	8.040	7.441	869
2022-01-27	7.960	8.280	7.800	8.280	7.663	1,526
2022-01-26	8.040	8.320	8.040	8.320	7.700	957
2022-01-25	8.140	8.140	7.900	8.000	7.404	1,524
2022-01-24	8.040	8.040	7.740	7.740	7.164	3,533
2022-01-21	8.080	8.080	8.020	8.020	7.423	75
2022-01-20	8.240	8.340	8.240	8.260	7.645	840
2022-01-19	8.300	8.300	8.300	8.300	7.682	361
2022-01-18	8.240	8.300	8.140	8.300	7.682	684
2022-01-17	8.300	8.300	8.240	8.240	7.626	618
2022-01-14	8.380	8.380	8.200	8.300	7.682	2,313
2022-01-13	8.400	8.400	8.380	8.400	7.774	507

← NewerPage 20 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.