Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.640	2.640	2.640	2.640	2.640	60
2026-01-29	2.700	2.700	2.620	2.640	2.640	710
2026-01-28	2.620	2.700	2.620	2.700	2.700	446
2026-01-27	2.620	2.620	2.620	2.620	2.620	5
2026-01-26	2.700	2.740	2.620	2.740	2.740	301
2026-01-23	2.640	2.760	2.640	2.760	2.760	1,260
2026-01-22	2.640	2.640	2.640	2.640	2.640	300
2026-01-21	2.680	2.680	2.680	2.680	2.680	0
2026-01-20	2.680	2.680	2.680	2.680	2.680	214
2026-01-19	2.640	2.680	2.640	2.680	2.680	1,347
2026-01-16	2.660	2.720	2.660	2.720	2.720	15
2026-01-15	2.600	2.660	2.600	2.660	2.660	41
2026-01-14	2.600	2.700	2.600	2.700	2.700	775
2026-01-13	2.620	2.740	2.600	2.600	2.600	2,399
2026-01-12	2.640	2.700	2.600	2.600	2.600	2,019
2026-01-09	2.660	2.660	2.660	2.660	2.660	448
2026-01-08	2.760	2.760	2.760	2.760	2.760	2
2026-01-07	2.700	2.700	2.700	2.700	2.700	9
2026-01-05	2.880	2.880	2.860	2.860	2.860	41
2026-01-02	2.560	2.880	2.560	2.880	2.880	1,774
2025-12-30	2.620	2.620	2.540	2.540	2.540	850
2025-12-29	2.580	2.700	2.580	2.620	2.620	1,679
2025-12-23	2.580	2.600	2.580	2.600	2.600	1,311
2025-12-22	2.600	2.600	2.580	2.600	2.600	3,098
2025-12-19	2.620	2.620	2.600	2.600	2.600	200
2025-12-18	2.620	2.620	2.600	2.600	2.600	1,277
2025-12-17	2.640	2.640	2.620	2.640	2.640	2,357
2025-12-16	2.640	2.640	2.640	2.640	2.640	520
2025-12-15	2.660	2.660	2.640	2.640	2.640	12
2025-12-12	2.640	2.660	2.640	2.640	2.640	305
2025-12-11	2.640	2.640	2.620	2.640	2.640	1,137
2025-12-10	2.640	2.660	2.620	2.640	2.640	1,369
2025-12-09	2.660	2.660	2.620	2.620	2.620	1,171
2025-12-08	2.680	2.680	2.620	2.660	2.660	3,716
2025-12-05	2.660	2.740	2.620	2.680	2.680	424
2025-12-04	2.660	2.660	2.600	2.660	2.660	728
2025-12-03	2.700	2.720	2.700	2.700	2.700	1,406
2025-12-02	2.720	2.720	2.720	2.720	2.720	124
2025-12-01	2.740	2.780	2.740	2.780	2.780	1,100
2025-11-28	2.820	2.820	2.720	2.720	2.720	99
2025-11-27	2.680	2.800	2.680	2.800	2.800	98
2025-11-26	2.740	2.800	2.720	2.720	2.720	279
2025-11-25	2.740	2.740	2.720	2.720	2.720	466
2025-11-24	2.760	2.760	2.740	2.740	2.740	7
2025-11-21	2.760	2.800	2.760	2.800	2.800	191
2025-11-20	2.780	2.860	2.780	2.860	2.860	499
2025-11-19	2.780	2.780	2.780	2.780	2.780	10
2025-11-18	2.780	2.780	2.780	2.780	2.780	10
2025-11-17	2.780	2.800	2.780	2.800	2.800	255
2025-11-14	2.760	2.820	2.720	2.720	2.720	240
2025-11-13	2.880	2.880	2.880	2.880	2.880	14
2025-11-12	2.800	2.880	2.720	2.760	2.760	1,118
2025-11-11	2.900	2.900	2.900	2.900	2.900	125
2025-11-10	2.860	2.900	2.760	2.760	2.760	478
2025-11-07	2.880	2.880	2.680	2.720	2.720	1,448
2025-11-06	2.720	2.720	2.720	2.720	2.720	0
2025-11-05	2.700	2.780	2.700	2.720	2.720	631
2025-11-04	2.660	2.660	2.660	2.660	2.660	68
2025-11-03	2.740	2.740	2.660	2.700	2.700	41
2025-10-31	2.740	2.740	2.740	2.740	2.740	50

← NewerPage 4 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.