Etteplan Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.700 | 7.700 | 7.680 | 7.700 | 7.700 | 23 |
| 2026-10-15 | 7.640 | 7.740 | 7.640 | 7.640 | 7.640 | 746 |
| 2026-10-14 | 7.660 | 7.680 | 7.640 | 7.640 | 7.640 | 1,140 |
| 2026-10-13 | 7.700 | 7.820 | 7.680 | 7.680 | 7.680 | 843 |
| 2026-10-12 | 7.680 | 7.720 | 7.680 | 7.680 | 7.680 | 1,711 |
| 2026-10-09 | 7.700 | 7.740 | 7.680 | 7.720 | 7.720 | 336 |
| 2026-10-08 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 4,960 |
| 2026-10-07 | 8.020 | 8.020 | 7.880 | 7.880 | 7.880 | 683 |
| 2026-10-06 | 7.780 | 8.000 | 7.780 | 8.000 | 8.000 | 86 |
| 2026-10-05 | 8.000 | 8.020 | 7.780 | 7.780 | 7.780 | 873 |
| 2026-10-02 | 7.560 | 7.940 | 7.540 | 7.940 | 7.940 | 3,162 |
| 2026-10-01 | 7.820 | 7.820 | 7.520 | 7.540 | 7.540 | 3,403 |
| 2026-09-30 | 7.880 | 7.880 | 7.800 | 7.880 | 7.880 | 1,343 |
| 2026-09-29 | 8.020 | 8.040 | 7.880 | 7.880 | 7.880 | 567 |
| 2026-09-28 | 8.000 | 8.060 | 8.000 | 8.000 | 8.000 | 1,479 |
| 2026-09-25 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 2,814 |
| 2026-09-24 | 8.120 | 8.120 | 8.100 | 8.100 | 8.100 | 102 |
| 2026-09-23 | 8.300 | 8.360 | 8.160 | 8.160 | 8.160 | 272 |
| 2026-09-22 | 8.240 | 8.240 | 8.060 | 8.060 | 8.060 | 1,530 |
| 2026-09-21 | 8.260 | 8.280 | 8.200 | 8.260 | 8.260 | 5,370 |
| 2026-09-18 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 605 |
| 2026-09-17 | 8.260 | 8.260 | 8.200 | 8.260 | 8.260 | 1,369 |
| 2026-09-16 | 8.320 | 8.520 | 8.140 | 8.240 | 8.240 | 5,170 |
| 2026-09-15 | 8.660 | 8.660 | 8.600 | 8.660 | 8.660 | 1,073 |
| 2026-09-14 | 8.520 | 8.600 | 8.520 | 8.600 | 8.600 | 325 |
| 2026-09-11 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 2,890 |
| 2026-09-10 | 8.600 | 8.620 | 8.540 | 8.560 | 8.560 | 1,119 |
| 2026-09-09 | 8.540 | 8.540 | 8.400 | 8.520 | 8.520 | 1,376 |
| 2026-09-08 | 8.520 | 8.540 | 8.500 | 8.540 | 8.540 | 653 |
| 2026-09-07 | 8.460 | 8.520 | 8.440 | 8.440 | 8.440 | 1,620 |
| 2026-09-04 | 8.460 | 8.560 | 8.460 | 8.460 | 8.460 | 580 |
| 2026-09-03 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 58 |
| 2026-09-02 | 8.440 | 8.600 | 8.440 | 8.600 | 8.600 | 669 |
| 2026-09-01 | 8.420 | 8.460 | 8.300 | 8.420 | 8.420 | 2,583 |
| 2026-08-31 | 8.400 | 8.420 | 8.400 | 8.420 | 8.420 | 408 |
| 2026-08-28 | 8.560 | 8.560 | 8.400 | 8.400 | 8.400 | 653 |
| 2026-08-27 | 8.560 | 8.560 | 8.440 | 8.440 | 8.440 | 108 |
| 2026-08-26 | 8.600 | 8.600 | 8.220 | 8.560 | 8.560 | 2,726 |
| 2026-08-25 | 8.340 | 8.580 | 8.340 | 8.580 | 8.580 | 460 |
| 2026-08-24 | 8.320 | 8.680 | 8.220 | 8.340 | 8.340 | 2,074 |
| 2026-08-21 | 8.200 | 8.280 | 8.200 | 8.280 | 8.280 | 1,123 |
| 2026-08-20 | 8.200 | 8.200 | 8.120 | 8.120 | 8.120 | 92 |
| 2026-08-19 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 237 |
| 2026-08-18 | 8.220 | 8.260 | 8.120 | 8.120 | 8.120 | 2,610 |
| 2026-08-17 | 8.200 | 8.220 | 8.100 | 8.200 | 8.200 | 1,353 |
| 2026-08-14 | 8.060 | 8.180 | 8.060 | 8.180 | 8.180 | 915 |
| 2026-08-13 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 487 |
| 2026-08-12 | 8.080 | 8.080 | 8.000 | 8.040 | 8.040 | 1,605 |
| 2026-08-11 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 1,371 |
| 2026-08-10 | 7.800 | 7.980 | 7.800 | 7.820 | 7.820 | 8,256 |
| 2026-08-07 | 7.780 | 7.780 | 7.700 | 7.700 | 7.700 | 155 |
| 2026-08-06 | 7.780 | 7.780 | 7.600 | 7.700 | 7.700 | 1,270 |
| 2026-08-05 | 7.820 | 7.820 | 7.600 | 7.680 | 7.680 | 2,754 |
| 2026-08-04 | 7.700 | 7.800 | 7.600 | 7.700 | 7.700 | 1,517 |
| 2026-08-03 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 2,007 |
| 2026-07-31 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 217 |
| 2026-07-30 | 7.760 | 7.760 | 7.600 | 7.700 | 7.700 | 263 |
| 2026-07-29 | 7.740 | 7.780 | 7.600 | 7.600 | 7.600 | 1,155 |
| 2026-07-28 | 7.580 | 7.800 | 7.580 | 7.680 | 7.680 | 312 |
| 2026-07-27 | 7.780 | 7.860 | 7.700 | 7.700 | 7.700 | 1,438 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 0.2200 EUR |
| 2025-04-09 | 0.2200 EUR |
| 2024-04-10 | 0.3000 EUR |
| 2023-04-06 | 0.3600 EUR |
| 2022-04-07 | 0.4000 EUR |
| 2021-04-09 | 0.3400 EUR |
| 2020-04-03 | 0.3500 EUR |
| 2019-04-05 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.