Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.700	2.740	2.660	2.740	2.740	595
2025-10-29	2.740	2.740	2.740	2.740	2.740	10
2025-10-28	2.740	2.740	2.740	2.740	2.740	126
2025-10-27	2.840	2.840	2.840	2.840	2.840	0
2025-10-24	2.840	2.960	2.840	2.840	2.840	340
2025-10-23	2.820	2.840	2.780	2.840	2.840	47
2025-10-22	2.820	2.820	2.820	2.820	2.820	0
2025-10-21	2.700	2.960	2.700	2.820	2.820	2,244
2025-10-20	2.960	2.960	2.960	2.960	2.960	10
2025-10-17	2.880	2.960	2.800	2.960	2.960	425
2025-10-16	2.920	2.920	2.840	2.840	2.840	16
2025-10-15	2.740	2.760	2.700	2.700	2.700	495
2025-10-14	2.800	2.800	2.800	2.800	2.800	267
2025-10-13	2.840	2.840	2.800	2.800	2.800	306
2025-10-10	2.900	2.900	2.860	2.860	2.860	65
2025-10-09	2.840	2.840	2.840	2.840	2.840	500
2025-10-08	2.920	2.940	2.880	2.880	2.880	700
2025-10-07	2.920	2.920	2.920	2.920	2.920	0
2025-10-06	2.920	2.920	2.920	2.920	2.920	103
2025-10-03	2.860	2.880	2.840	2.860	2.860	3,080
2025-10-02	2.920	2.920	2.920	2.920	2.920	100
2025-10-01	2.920	2.920	2.920	2.920	2.920	200
2025-09-30	2.860	2.960	2.820	2.820	2.820	644
2025-09-29	3.000	3.000	3.000	3.000	3.000	171
2025-09-26	2.980	2.980	2.980	2.980	2.980	0
2025-09-25	2.980	2.980	2.980	2.980	2.980	5
2025-09-24	2.980	2.980	2.980	2.980	2.980	0
2025-09-23	2.860	3.000	2.860	2.980	2.980	1,282
2025-09-22	2.880	2.880	2.800	2.840	2.840	71
2025-09-19	2.940	2.940	2.860	2.880	2.880	813
2025-09-18	2.940	2.940	2.940	2.940	2.940	138
2025-09-17	2.940	2.940	2.940	2.940	2.940	70
2025-09-16	3.120	3.120	3.120	3.120	3.120	49
2025-09-15	3.120	3.120	3.120	3.120	3.120	96
2025-09-12	3.100	3.120	3.100	3.120	3.120	316
2025-09-11	3.100	3.100	2.960	2.980	2.980	535
2025-09-10	3.000	3.020	2.980	3.020	3.020	1,230
2025-09-09	2.920	2.920	2.920	2.920	2.920	20
2025-09-08	2.920	2.920	2.920	2.920	2.920	4
2025-09-05	2.900	2.900	2.900	2.900	2.900	0
2025-09-04	2.960	2.960	2.900	2.900	2.900	1,292
2025-09-03	3.120	3.140	2.980	2.980	2.980	2,195
2025-09-02	3.080	3.140	3.060	3.140	3.140	1,905
2025-09-01	3.020	3.140	3.020	3.100	3.100	724
2025-08-29	2.980	2.980	2.900	2.900	2.900	1,207
2025-08-28	3.000	3.000	2.980	2.980	2.980	250
2025-08-27	2.980	3.000	2.980	2.980	2.980	1,225
2025-08-26	3.100	3.100	2.880	2.980	2.980	3,483
2025-08-25	3.020	3.140	2.880	3.140	3.140	7,320
2025-08-22	3.040	3.040	3.000	3.040	3.040	270
2025-08-21	3.160	3.160	3.160	3.160	3.160	1,660
2025-08-20	3.160	3.180	3.160	3.160	3.160	3,438
2025-08-19	3.000	3.000	3.000	3.000	3.000	0
2025-08-18	3.000	3.160	3.000	3.000	3.000	98
2025-08-15	3.000	3.000	3.000	3.000	3.000	200
2025-08-14	2.780	2.960	2.720	2.960	2.960	1,674
2025-08-13	2.800	2.800	2.700	2.760	2.760	675
2025-08-12	2.880	2.880	2.840	2.840	2.840	359
2025-08-11	2.880	2.880	2.860	2.860	2.860	45
2025-08-08	2.880	2.880	2.880	2.880	2.880	922

← NewerPage 5 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.