Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2025-05-13 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 2,165 |
| 2025-05-12 | 3.060 | 3.080 | 2.980 | 3.020 | 3.020 | 858 |
| 2025-05-09 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 592 |
| 2025-05-08 | 2.980 | 3.100 | 2.960 | 3.100 | 3.100 | 501 |
| 2025-05-07 | 3.080 | 3.080 | 2.960 | 2.960 | 2.960 | 191 |
| 2025-05-06 | 3.096 | 3.096 | 3.060 | 3.060 | 3.060 | 1,596 |
| 2025-05-05 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 0 |
| 2025-05-02 | 3.095 | 3.095 | 3.095 | 3.095 | 3.095 | 0 |
| 2025-04-30 | 3.013 | 3.095 | 3.013 | 3.095 | 3.095 | 1,297 |
| 2025-04-29 | 3.089 | 3.095 | 2.963 | 3.028 | 3.028 | 1,119 |
| 2025-04-28 | 3.020 | 3.079 | 2.920 | 3.075 | 3.075 | 171 |
| 2025-04-25 | 3.055 | 3.079 | 3.055 | 3.079 | 3.079 | 28 |
| 2025-04-24 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 1 |
| 2025-04-23 | 3.079 | 3.079 | 3.079 | 3.079 | 3.079 | 123 |
| 2025-04-22 | 2.981 | 2.981 | 2.981 | 2.981 | 2.981 | 0 |
| 2025-04-17 | 3.079 | 3.079 | 2.981 | 2.981 | 2.981 | 17 |
| 2025-04-16 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 5 |
| 2025-04-15 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 100 |
| 2025-04-14 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 535 |
| 2025-04-11 | 3.000 | 3.038 | 2.801 | 2.917 | 2.917 | 2,599 |
| 2025-04-10 | 2.916 | 2.916 | 2.916 | 2.916 | 2.916 | 1 |
| 2025-04-09 | 2.980 | 3.059 | 2.895 | 3.059 | 3.059 | 129 |
| 2025-04-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 39 |
| 2025-04-07 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 15 |
| 2025-04-04 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 1,680 |
| 2025-04-03 | 3.200 | 3.200 | 3.140 | 3.200 | 3.200 | 1,149 |
| 2025-04-02 | 3.160 | 3.200 | 3.160 | 3.160 | 3.160 | 340 |
| 2025-04-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 10 |
| 2025-03-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-03-28 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 210 |
| 2025-03-27 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 21 |
| 2025-03-26 | 3.000 | 3.200 | 3.000 | 3.140 | 3.140 | 1,668 |
| 2025-03-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-03-24 | 3.100 | 3.180 | 3.000 | 3.180 | 3.180 | 611 |
| 2025-03-21 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 911 |
| 2025-03-20 | 3.060 | 3.200 | 2.980 | 3.100 | 3.100 | 462 |
| 2025-03-19 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 231 |
| 2025-03-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 33 |
| 2025-03-17 | 3.100 | 3.300 | 3.100 | 3.120 | 3.120 | 540 |
| 2025-03-14 | 2.980 | 3.020 | 2.960 | 2.980 | 2.980 | 1,490 |
| 2025-03-13 | 3.040 | 3.040 | 2.940 | 3.000 | 3.000 | 3,020 |
| 2025-03-12 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 2,674 |
| 2025-03-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1 |
| 2025-03-10 | 3.040 | 3.080 | 3.040 | 3.040 | 3.040 | 28 |
| 2025-03-07 | 3.140 | 3.200 | 3.040 | 3.040 | 3.040 | 183 |
| 2025-03-06 | 3.080 | 3.140 | 2.900 | 3.140 | 3.140 | 18,921 |
| 2025-03-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 10 |
| 2025-03-04 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 95 |
| 2025-03-03 | 3.260 | 3.320 | 3.180 | 3.320 | 3.320 | 373 |
| 2025-02-28 | 3.180 | 3.340 | 3.140 | 3.340 | 3.340 | 1,078 |
| 2025-02-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 300 |
| 2025-02-26 | 3.240 | 3.340 | 3.160 | 3.300 | 3.300 | 1,918 |
| 2025-02-25 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 551 |
| 2025-02-24 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 8 |
| 2025-02-21 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 1,000 |
| 2025-02-20 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 3,006 |
| 2025-02-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-02-18 | 3.180 | 3.180 | 3.140 | 3.160 | 3.160 | 1,980 |
| 2025-02-17 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 201 |
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.