Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.360	8.580	8.280	8.580	7.941	620
2022-01-11	8.360	8.400	8.220	8.280	7.663	1,796
2022-01-10	8.380	8.620	8.080	8.340	7.719	1,416
2022-01-07	8.380	8.380	8.380	8.380	7.756	357
2022-01-05	8.360	8.440	8.340	8.380	7.756	894
2022-01-04	8.360	8.660	8.320	8.340	7.719	6,899
2022-01-03	8.360	8.420	8.340	8.360	7.737	1,821
2021-12-30	7.820	8.500	7.800	8.320	7.700	11,326
2021-12-29	7.820	7.980	7.740	7.740	7.164	1,672
2021-12-28	7.800	7.820	7.740	7.820	7.238	2,007
2021-12-27	7.700	7.800	7.700	7.700	7.127	695
2021-12-23	7.780	7.780	7.700	7.700	7.127	917
2021-12-22	7.620	7.760	7.620	7.760	7.182	834
2021-12-21	7.840	7.840	7.500	7.660	7.089	2,200
2021-12-20	7.680	7.700	7.600	7.700	7.127	1,181
2021-12-17	7.600	7.700	7.600	7.680	7.108	502
2021-12-16	7.600	7.700	7.600	7.700	7.127	1,532
2021-12-15	7.600	7.600	7.600	7.600	7.034	3
2021-12-14	7.820	7.820	7.500	7.500	6.941	1,628
2021-12-13	7.820	7.820	7.820	7.820	7.238	0
2021-12-10	7.820	8.020	7.700	7.820	7.238	2,336
2021-12-09	7.980	7.980	7.880	7.880	7.293	786
2021-12-08	7.980	7.980	7.880	7.880	7.293	542
2021-12-07	7.980	7.980	7.900	7.900	7.312	21
2021-12-03	7.880	7.880	7.860	7.860	7.275	95
2021-12-02	8.000	8.000	7.860	7.860	7.275	653
2021-12-01	7.900	7.900	7.900	7.900	7.312	142
2021-11-30	7.900	7.900	7.820	7.840	7.256	332
2021-11-29	7.900	7.900	7.900	7.900	7.312	773
2021-11-26	8.180	8.180	7.960	8.000	7.404	666
2021-11-25	8.100	8.100	8.040	8.040	7.441	31
2021-11-24	8.040	8.040	8.040	8.040	7.441	0
2021-11-23	8.040	8.040	8.040	8.040	7.441	326
2021-11-22	8.120	8.120	8.120	8.120	7.515	0
2021-11-19	8.120	8.120	8.120	8.120	7.515	540
2021-11-18	8.120	8.120	8.100	8.100	7.497	86
2021-11-17	8.220	8.220	8.120	8.120	7.515	214
2021-11-16	8.100	8.100	8.100	8.100	7.497	0
2021-11-15	8.100	8.100	8.100	8.100	7.497	1,009
2021-11-12	8.100	8.100	8.040	8.040	7.441	361
2021-11-11	8.200	8.200	8.180	8.180	7.571	9
2021-11-10	8.200	8.200	8.180	8.180	7.571	593
2021-11-09	8.100	8.200	8.100	8.160	7.552	56
2021-11-08	8.100	8.100	8.100	8.100	7.497	0
2021-11-05	8.100	8.260	8.100	8.100	7.497	732
2021-11-04	8.100	8.240	8.100	8.200	7.589	1,505
2021-11-03	8.220	8.220	8.220	8.220	7.608	0
2021-11-02	8.240	8.240	8.100	8.220	7.608	456
2021-11-01	8.200	8.200	8.200	8.200	7.589	125
2021-10-29	8.220	8.220	8.080	8.160	7.552	2,862
2021-10-28	8.180	8.180	8.180	8.180	7.571	0
2021-10-27	8.180	8.180	8.180	8.180	7.571	0
2021-10-26	8.160	8.180	8.160	8.180	7.571	518
2021-10-25	8.160	8.220	8.160	8.220	7.608	138
2021-10-22	8.160	8.360	8.160	8.360	7.737	268
2021-10-21	8.360	8.360	8.360	8.360	7.737	95
2021-10-20	8.340	8.360	8.340	8.360	7.737	4
2021-10-19	8.360	8.360	8.360	8.360	7.737	100
2021-10-18	8.340	8.380	8.340	8.380	7.756	800
2021-10-15	8.340	8.340	8.320	8.340	7.719	720

← NewerPage 21 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.