Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 922 |
| 2025-08-07 | 2.960 | 2.960 | 2.860 | 2.960 | 2.960 | 294 |
| 2025-08-06 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 2,716 |
| 2025-08-05 | 2.860 | 2.880 | 2.840 | 2.880 | 2.880 | 470 |
| 2025-08-04 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 72 |
| 2025-08-01 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 758 |
| 2025-07-31 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 23 |
| 2025-07-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-07-29 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,309 |
| 2025-07-28 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 127 |
| 2025-07-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 1 |
| 2025-07-24 | 2.820 | 2.880 | 2.820 | 2.840 | 2.840 | 85 |
| 2025-07-23 | 2.900 | 2.900 | 2.820 | 2.820 | 2.820 | 226 |
| 2025-07-22 | 2.900 | 2.920 | 2.900 | 2.920 | 2.920 | 43 |
| 2025-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 100 |
| 2025-07-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-07-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 2 |
| 2025-07-16 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 40 |
| 2025-07-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 10 |
| 2025-07-14 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 107 |
| 2025-07-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 300 |
| 2025-07-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 268 |
| 2025-07-08 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 50 |
| 2025-07-07 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 150 |
| 2025-07-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-02 | 2.820 | 2.980 | 2.820 | 2.900 | 2.900 | 1,745 |
| 2025-07-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 53 |
| 2025-06-30 | 3.100 | 3.100 | 2.980 | 2.980 | 2.980 | 6 |
| 2025-06-27 | 3.100 | 3.100 | 2.900 | 2.960 | 2.960 | 218 |
| 2025-06-26 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 120 |
| 2025-06-25 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1 |
| 2025-06-24 | 2.700 | 3.040 | 2.700 | 3.040 | 3.040 | 1,325 |
| 2025-06-23 | 2.900 | 2.900 | 2.880 | 2.880 | 2.880 | 60 |
| 2025-06-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-18 | 2.920 | 2.920 | 2.800 | 2.900 | 2.900 | 120 |
| 2025-06-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 73 |
| 2025-06-16 | 2.900 | 3.020 | 2.860 | 2.860 | 2.860 | 1,082 |
| 2025-06-13 | 3.000 | 3.020 | 2.960 | 2.960 | 2.960 | 3,055 |
| 2025-06-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-06-11 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 530 |
| 2025-06-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 71 |
| 2025-06-09 | 3.200 | 3.200 | 3.020 | 3.020 | 3.020 | 345 |
| 2025-06-06 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 1,975 |
| 2025-06-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 672 |
| 2025-06-04 | 3.060 | 3.160 | 3.060 | 3.160 | 3.160 | 761 |
| 2025-06-03 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 118 |
| 2025-06-02 | 3.080 | 3.080 | 3.000 | 3.080 | 3.080 | 1,257 |
| 2025-05-30 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 2,616 |
| 2025-05-28 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-27 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 653 |
| 2025-05-26 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 35 |
| 2025-05-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-05-22 | 2.880 | 3.080 | 2.820 | 3.080 | 3.080 | 764 |
| 2025-05-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 1 |
| 2025-05-20 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 254 |
| 2025-05-19 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 45 |
| 2025-05-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 2 |
| 2025-05-15 | 3.020 | 3.180 | 3.020 | 3.180 | 3.180 | 209 |
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.