Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.600	2.600	2.600	2.600	2.600	35
2026-04-27	2.720	2.720	2.600	2.600	2.600	1,005
2026-04-24	2.660	2.660	2.660	2.660	2.660	999
2026-04-23	2.680	2.800	2.680	2.780	2.780	2,035
2026-04-22	2.700	2.700	2.580	2.580	2.580	1,656
2026-04-21	2.680	2.700	2.680	2.680	2.680	1,069
2026-04-20	2.640	2.640	2.640	2.640	2.640	1,202
2026-04-17	2.560	2.560	2.560	2.560	2.560	0
2026-04-16	2.560	2.560	2.560	2.560	2.560	0
2026-04-15	2.640	2.640	2.560	2.560	2.560	467
2026-04-14	2.600	2.600	2.600	2.600	2.600	0
2026-04-13	2.600	2.660	2.600	2.600	2.600	412
2026-04-10	2.560	2.560	2.560	2.560	2.560	579
2026-04-09	2.760	2.760	2.700	2.760	2.760	38
2026-04-08	2.700	2.700	2.560	2.600	2.600	804
2026-04-07	2.800	2.800	2.800	2.800	2.800	67
2026-04-02	2.700	2.700	2.700	2.700	2.700	21
2026-04-01	2.700	2.700	2.700	2.700	2.700	36
2026-03-31	2.640	2.640	2.640	2.640	2.640	0
2026-03-30	2.640	2.640	2.640	2.640	2.640	0
2026-03-27	2.640	2.640	2.640	2.640	2.640	0
2026-03-26	2.600	2.640	2.600	2.640	2.640	310
2026-03-25	2.540	2.540	2.540	2.540	2.540	0
2026-03-24	2.560	2.560	2.520	2.540	2.540	1,022
2026-03-23	2.600	2.600	2.580	2.600	2.600	1,917
2026-03-20	2.800	2.800	2.700	2.700	2.700	314
2026-03-19	2.620	2.620	2.620	2.620	2.620	2
2026-03-18	2.600	2.600	2.600	2.600	2.600	100
2026-03-17	2.600	2.600	2.600	2.600	2.600	0
2026-03-16	2.600	2.600	2.600	2.600	2.600	9
2026-03-13	2.660	2.660	2.580	2.580	2.580	1,721
2026-03-12	2.620	2.780	2.620	2.780	2.780	195
2026-03-11	2.660	2.740	2.660	2.740	2.740	510
2026-03-10	2.720	2.720	2.720	2.720	2.720	25
2026-03-09	2.760	2.800	2.760	2.800	2.800	341
2026-03-06	2.740	2.780	2.700	2.700	2.700	1,762
2026-03-05	2.720	2.740	2.680	2.700	2.700	3,450
2026-03-04	2.580	2.680	2.580	2.680	2.680	10
2026-03-03	2.580	2.580	2.580	2.580	2.580	0
2026-03-02	2.580	2.580	2.580	2.580	2.580	1
2026-02-27	2.580	2.580	2.580	2.580	2.580	0
2026-02-26	2.580	2.580	2.580	2.580	2.580	42
2026-02-25	2.660	2.660	2.580	2.580	2.580	1,200
2026-02-24	2.580	2.580	2.580	2.580	2.580	0
2026-02-23	2.580	2.580	2.580	2.580	2.580	42
2026-02-20	2.680	2.680	2.680	2.680	2.680	286
2026-02-19	2.640	2.660	2.640	2.660	2.660	464
2026-02-18	2.740	2.740	2.720	2.720	2.720	108
2026-02-17	2.660	2.660	2.660	2.660	2.660	2
2026-02-16	2.700	2.700	2.560	2.560	2.560	406
2026-02-13	2.740	2.740	2.620	2.700	2.700	672
2026-02-12	2.660	2.660	2.660	2.660	2.660	0
2026-02-11	2.660	2.660	2.660	2.660	2.660	0
2026-02-10	2.660	2.660	2.660	2.660	2.660	167
2026-02-09	2.660	2.660	2.620	2.660	2.660	76
2026-02-06	2.720	2.720	2.720	2.720	2.720	1
2026-02-05	2.740	2.740	2.700	2.740	2.740	85
2026-02-04	2.740	2.740	2.740	2.740	2.740	1
2026-02-03	2.600	2.680	2.600	2.680	2.680	1,120
2026-02-02	2.640	2.640	2.640	2.640	2.640	10

← NewerPage 3 of 5 · 249 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.