Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.140 | 3.200 | 3.140 | 3.200 | 3.200 | 1,020 |
| 2025-02-13 | 3.140 | 3.140 | 3.120 | 3.140 | 3.140 | 2,333 |
| 2025-02-12 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 45 |
| 2025-02-11 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 183 |
| 2025-02-10 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 2,344 |
| 2025-02-07 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2025-02-06 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 500 |
| 2025-02-05 | 3.180 | 3.320 | 3.180 | 3.280 | 3.280 | 1,907 |
| 2025-02-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 128 |
| 2025-02-03 | 3.220 | 3.220 | 3.120 | 3.180 | 3.180 | 928 |
| 2025-01-31 | 3.180 | 3.300 | 3.180 | 3.300 | 3.300 | 1,963 |
| 2025-01-30 | 3.240 | 3.240 | 3.160 | 3.240 | 3.240 | 5 |
| 2025-01-29 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 105 |
| 2025-01-28 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 136 |
| 2025-01-27 | 3.580 | 3.600 | 3.260 | 3.260 | 3.260 | 723 |
| 2025-01-24 | 3.740 | 3.740 | 3.300 | 3.400 | 3.400 | 1,020 |
| 2025-01-23 | 3.120 | 3.740 | 3.120 | 3.740 | 3.740 | 1,594 |
| 2025-01-22 | 3.160 | 3.220 | 3.120 | 3.120 | 3.120 | 1,031 |
| 2025-01-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2025-01-20 | 3.280 | 3.280 | 3.120 | 3.120 | 3.120 | 1,703 |
| 2025-01-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 400 |
| 2025-01-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 238 |
| 2025-01-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2025-01-14 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 22 |
| 2025-01-13 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 635 |
| 2025-01-10 | 3.200 | 3.200 | 3.080 | 3.080 | 3.080 | 226 |
| 2025-01-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-01-08 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 325 |
| 2025-01-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 3 |
| 2025-01-03 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 113 |
| 2025-01-02 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 501 |
| 2024-12-30 | 3.080 | 3.140 | 3.040 | 3.060 | 3.060 | 4,147 |
| 2024-12-27 | 3.040 | 3.100 | 3.040 | 3.080 | 3.080 | 767 |
| 2024-12-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,050 |
| 2024-12-20 | 3.060 | 3.160 | 3.040 | 3.040 | 3.040 | 3,603 |
| 2024-12-19 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 700 |
| 2024-12-18 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 337 |
| 2024-12-17 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 1,587 |
| 2024-12-16 | 3.220 | 3.220 | 3.100 | 3.100 | 3.100 | 1,573 |
| 2024-12-13 | 3.140 | 3.200 | 3.140 | 3.140 | 3.140 | 494 |
| 2024-12-12 | 3.180 | 3.240 | 3.140 | 3.180 | 3.180 | 796 |
| 2024-12-11 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 2,445 |
| 2024-12-10 | 3.220 | 3.480 | 3.100 | 3.200 | 3.200 | 3,353 |
| 2024-12-09 | 3.500 | 3.500 | 3.200 | 3.220 | 3.220 | 1,382 |
| 2024-12-05 | 3.540 | 3.540 | 3.200 | 3.320 | 3.320 | 1,412 |
| 2024-12-04 | 3.340 | 3.580 | 3.320 | 3.320 | 3.320 | 1,682 |
| 2024-12-03 | 3.420 | 3.500 | 3.340 | 3.340 | 3.340 | 2,575 |
| 2024-12-02 | 3.740 | 3.740 | 3.400 | 3.400 | 3.400 | 1,318 |
| 2024-11-29 | 3.480 | 3.480 | 3.320 | 3.320 | 3.320 | 323 |
| 2024-11-28 | 3.440 | 3.440 | 3.340 | 3.400 | 3.400 | 1,195 |
| 2024-11-27 | 3.540 | 3.540 | 3.360 | 3.460 | 3.460 | 31 |
| 2024-11-26 | 3.600 | 3.600 | 3.380 | 3.480 | 3.480 | 395 |
| 2024-11-25 | 3.640 | 3.640 | 3.380 | 3.600 | 3.600 | 13 |
| 2024-11-22 | 3.580 | 3.580 | 3.340 | 3.360 | 3.360 | 671 |
| 2024-11-21 | 3.440 | 3.440 | 3.300 | 3.360 | 3.360 | 60 |
| 2024-11-20 | 3.480 | 3.500 | 3.300 | 3.320 | 3.320 | 156 |
| 2024-11-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-11-18 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 5 |
| 2024-11-15 | 3.320 | 3.380 | 3.320 | 3.360 | 3.360 | 410 |
| 2024-11-14 | 3.400 | 3.400 | 3.320 | 3.320 | 3.320 | 605 |
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.