Elecster Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.240	2.240	2.240	2.240	2.240	15
2026-10-15	2.200	2.200	2.200	2.200	2.200	163
2026-10-14	2.260	2.280	2.260	2.280	2.280	1,010
2026-10-13	2.280	2.280	2.280	2.280	2.280	742
2026-10-12	2.220	2.360	2.220	2.360	2.360	5,428
2026-10-09	2.580	2.580	2.580	2.580	2.580	16
2026-10-08	2.440	2.440	2.440	2.440	2.440	0
2026-10-07	2.420	2.500	2.420	2.440	2.440	500
2026-10-06	2.320	2.320	2.320	2.320	2.320	0
2026-10-05	2.320	2.340	2.300	2.320	2.320	992
2026-10-02	2.260	2.260	2.240	2.240	2.240	160
2026-10-01	2.220	2.280	2.220	2.280	2.280	189
2026-09-30	2.200	2.200	2.200	2.200	2.200	185
2026-09-29	2.320	2.340	2.320	2.340	2.340	737
2026-09-28	2.300	2.300	2.220	2.260	2.260	11,082
2026-09-25	2.260	2.280	2.200	2.200	2.200	1,158
2026-09-24	2.240	2.280	2.240	2.240	2.240	5,051
2026-09-23	2.300	2.300	2.240	2.280	2.280	2,266
2026-09-22	2.280	2.300	2.280	2.300	2.300	1,401
2026-09-21	2.320	2.320	2.240	2.240	2.240	1,187
2026-09-18	2.340	2.340	2.300	2.320	2.320	3,457
2026-09-17	2.360	2.360	2.340	2.340	2.340	7,883
2026-09-16	2.420	2.420	2.400	2.400	2.400	3,466
2026-09-15	2.380	2.460	2.380	2.420	2.420	1,855
2026-09-14	2.520	2.520	2.500	2.520	2.520	550
2026-09-11	2.460	2.500	2.320	2.500	2.500	241
2026-09-10	2.500	2.500	2.460	2.480	2.480	1,853
2026-09-09	2.520	2.520	2.500	2.500	2.500	5,991
2026-09-08	2.540	2.560	2.520	2.520	2.520	5,560
2026-09-07	2.580	2.580	2.580	2.580	2.580	1,619
2026-09-04	2.580	2.580	2.580	2.580	2.580	0
2026-09-03	2.660	2.680	2.580	2.580	2.580	1,176
2026-09-02	2.580	2.700	2.540	2.680	2.680	4,891
2026-09-01	2.580	2.580	2.580	2.580	2.580	1
2026-08-31	2.580	2.580	2.580	2.580	2.580	269
2026-08-28	2.540	2.580	2.540	2.540	2.540	5,657
2026-08-27	2.600	2.600	2.580	2.600	2.600	440
2026-08-26	2.640	2.640	2.580	2.580	2.580	1,434
2026-08-25	2.620	2.700	2.620	2.700	2.700	795
2026-08-24	2.640	2.660	2.620	2.660	2.660	1,695
2026-08-21	2.700	2.700	2.640	2.700	2.700	545
2026-08-20	2.720	2.720	2.720	2.720	2.720	0
2026-08-19	2.720	2.720	2.720	2.720	2.720	5
2026-08-18	2.700	2.700	2.700	2.700	2.700	10
2026-08-17	2.720	2.720	2.720	2.720	2.720	381
2026-08-14	2.720	2.720	2.720	2.720	2.720	38
2026-08-13	2.820	2.820	2.700	2.820	2.820	1,665
2026-08-12	2.660	2.840	2.660	2.800	2.800	154
2026-08-11	2.660	2.700	2.660	2.700	2.700	39
2026-08-10	2.840	2.840	2.700	2.700	2.700	1,007
2026-08-07	2.700	2.700	2.700	2.700	2.700	50
2026-08-06	2.820	2.840	2.820	2.840	2.840	216
2026-08-05	2.700	2.700	2.700	2.700	2.700	1
2026-08-04	2.660	2.660	2.660	2.660	2.660	10
2026-08-03	2.660	2.660	2.660	2.660	2.660	0
2026-07-31	2.660	2.660	2.660	2.660	2.660	0
2026-07-30	2.680	2.680	2.660	2.660	2.660	195
2026-07-29	2.680	2.800	2.680	2.680	2.680	464
2026-07-28	2.740	2.740	2.740	2.740	2.740	1
2026-07-27	2.700	2.700	2.700	2.700	2.700	31

Page 1 of 5 · 249 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.