Elecster Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 52 |
| 2024-11-12 | 3.480 | 3.480 | 3.320 | 3.340 | 3.340 | 378 |
| 2024-11-11 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 56 |
| 2024-11-08 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 25 |
| 2024-11-07 | 3.980 | 3.980 | 3.280 | 3.280 | 3.280 | 1,601 |
| 2024-11-06 | 3.840 | 4.200 | 3.500 | 3.520 | 3.520 | 681 |
| 2024-11-05 | 3.380 | 3.860 | 3.380 | 3.840 | 3.840 | 1,545 |
| 2024-11-04 | 3.560 | 3.580 | 3.400 | 3.580 | 3.580 | 682 |
| 2024-11-01 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 749 |
| 2024-10-31 | 3.800 | 3.800 | 3.500 | 3.580 | 3.580 | 459 |
| 2024-10-30 | 3.860 | 3.860 | 3.520 | 3.620 | 3.620 | 1,103 |
| 2024-10-29 | 3.700 | 3.740 | 3.480 | 3.480 | 3.480 | 502 |
| 2024-10-28 | 3.620 | 4.100 | 3.500 | 3.680 | 3.680 | 1,050 |
| 2024-10-25 | 3.740 | 3.840 | 3.600 | 3.660 | 3.660 | 1,355 |
| 2024-10-24 | 3.600 | 3.820 | 3.500 | 3.820 | 3.820 | 2,418 |
| 2024-10-23 | 3.880 | 3.880 | 3.420 | 3.500 | 3.500 | 10,075 |
| 2024-10-22 | 3.680 | 3.820 | 3.680 | 3.760 | 3.760 | 180 |
| 2024-10-21 | 3.680 | 4.120 | 3.660 | 3.760 | 3.760 | 1,594 |
| 2024-10-18 | 3.700 | 3.700 | 3.540 | 3.680 | 3.680 | 5,179 |
| 2024-10-17 | 3.800 | 3.800 | 3.600 | 3.700 | 3.700 | 412 |
| 2024-10-16 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 11 |
| 2024-10-15 | 3.960 | 3.960 | 3.720 | 3.860 | 3.860 | 508 |
| 2024-10-14 | 3.780 | 3.840 | 3.700 | 3.820 | 3.820 | 323 |
| 2024-10-11 | 3.820 | 4.080 | 3.700 | 3.700 | 3.700 | 1,359 |
| 2024-10-10 | 4.160 | 4.160 | 3.800 | 3.800 | 3.800 | 1,570 |
| 2024-10-09 | 4.180 | 4.180 | 3.820 | 3.940 | 3.940 | 3,774 |
| 2024-10-08 | 3.900 | 4.040 | 3.900 | 3.900 | 3.900 | 533 |
| 2024-10-07 | 4.260 | 4.260 | 3.860 | 3.940 | 3.940 | 503 |
| 2024-10-04 | 3.940 | 4.220 | 3.940 | 3.940 | 3.940 | 513 |
| 2024-10-03 | 4.120 | 4.120 | 3.820 | 3.940 | 3.940 | 3,025 |
| 2024-10-02 | 4.040 | 4.120 | 3.920 | 4.100 | 4.100 | 3,889 |
| 2024-10-01 | 4.060 | 4.060 | 3.720 | 4.040 | 4.040 | 237 |
| 2024-09-30 | 4.060 | 4.120 | 3.820 | 3.980 | 3.980 | 379 |
| 2024-09-27 | 4.060 | 4.060 | 4.020 | 4.060 | 4.060 | 124 |
| 2024-09-26 | 3.920 | 4.160 | 3.860 | 3.920 | 3.920 | 1,695 |
| 2024-09-25 | 4.180 | 4.240 | 3.900 | 3.980 | 3.980 | 1,120 |
| 2024-09-24 | 4.060 | 4.260 | 4.040 | 4.040 | 4.040 | 1,969 |
| 2024-09-23 | 4.080 | 4.080 | 3.800 | 3.800 | 3.800 | 2,122 |
| 2024-09-20 | 4.000 | 4.100 | 3.760 | 4.100 | 4.100 | 2,195 |
| 2024-09-19 | 4.140 | 4.200 | 3.800 | 3.880 | 3.880 | 3,655 |
| 2024-09-18 | 4.220 | 4.220 | 3.860 | 3.980 | 3.980 | 3,322 |
| 2024-09-17 | 4.260 | 4.260 | 4.020 | 4.080 | 4.080 | 81 |
| 2024-09-16 | 4.560 | 4.560 | 4.000 | 4.180 | 4.180 | 3,287 |
| 2024-09-13 | 4.120 | 4.420 | 3.800 | 4.020 | 4.020 | 2,447 |
| 2024-09-12 | 4.240 | 4.240 | 4.000 | 4.200 | 4.200 | 2,013 |
| 2024-09-11 | 4.280 | 4.280 | 4.040 | 4.060 | 4.060 | 3,804 |
| 2024-09-10 | 4.280 | 4.280 | 4.140 | 4.140 | 4.140 | 70 |
| 2024-09-09 | 4.300 | 4.300 | 4.140 | 4.260 | 4.260 | 93 |
| 2024-09-06 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 2,301 |
| 2024-09-05 | 4.380 | 4.380 | 4.160 | 4.180 | 4.180 | 820 |
| 2024-09-04 | 4.340 | 4.340 | 4.140 | 4.260 | 4.260 | 269 |
| 2024-09-03 | 4.300 | 4.340 | 4.120 | 4.340 | 4.340 | 1,221 |
| 2024-09-02 | 4.320 | 4.320 | 4.120 | 4.240 | 4.240 | 212 |
| 2024-08-30 | 4.260 | 4.360 | 4.120 | 4.300 | 4.300 | 2,007 |
| 2024-08-29 | 4.200 | 4.500 | 4.080 | 4.200 | 4.200 | 2,473 |
| 2024-08-28 | 4.320 | 4.500 | 4.180 | 4.300 | 4.300 | 1,997 |
| 2024-08-27 | 4.480 | 4.580 | 4.100 | 4.260 | 4.260 | 9,157 |
| 2024-08-26 | 4.900 | 4.900 | 4.400 | 4.440 | 4.440 | 6,556 |
| 2024-08-23 | 5.300 | 5.300 | 4.700 | 4.880 | 4.880 | 2,691 |
| 2024-08-22 | 5.250 | 5.400 | 4.980 | 4.980 | 4.980 | 3,111 |
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.