Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.350	12.400	12.350	12.400	11.816	1,148
2024-08-20	12.400	12.450	12.350	12.400	11.816	1,186
2024-08-19	12.600	12.600	12.350	12.400	11.816	5,531
2024-08-16	12.600	12.600	12.500	12.600	12.007	105
2024-08-15	12.650	12.650	12.500	12.600	12.007	53
2024-08-14	12.650	12.650	12.500	12.650	12.054	489
2024-08-13	12.550	12.650	12.550	12.650	12.054	549
2024-08-12	12.600	12.650	12.500	12.550	11.959	1,231
2024-08-09	12.550	12.700	12.550	12.650	12.054	1,515
2024-08-08	13.000	13.100	12.550	12.550	11.959	1,861
2024-08-07	12.750	13.000	12.750	13.000	12.388	423
2024-08-06	12.550	12.850	12.550	12.750	12.150	561
2024-08-05	12.600	12.600	12.300	12.500	11.911	200
2024-08-02	12.950	12.950	12.700	12.700	12.102	2,808
2024-08-01	12.750	12.950	12.750	12.950	12.340	732
2024-07-31	12.800	12.850	12.750	12.750	12.150	78
2024-07-30	12.800	12.800	12.750	12.800	12.197	3,525
2024-07-29	12.700	12.800	12.600	12.800	12.197	248
2024-07-26	12.800	12.800	12.700	12.700	12.102	1,943
2024-07-25	12.900	12.900	12.700	12.800	12.197	435
2024-07-24	12.800	12.800	12.600	12.800	12.197	3,258
2024-07-23	13.000	13.000	12.800	12.800	12.197	172
2024-07-22	12.950	12.950	12.850	12.850	12.245	39
2024-07-19	13.000	13.000	13.000	13.000	12.388	0
2024-07-18	12.950	13.000	12.950	13.000	12.388	764
2024-07-17	12.850	12.950	12.850	12.950	12.340	100
2024-07-16	12.950	13.000	12.900	12.900	12.292	220
2024-07-15	12.750	13.000	12.750	12.950	12.340	54
2024-07-12	12.750	12.950	12.750	12.950	12.340	393
2024-07-11	13.000	13.000	12.750	12.750	12.150	540
2024-07-10	13.200	13.200	12.800	13.000	12.388	1,106
2024-07-09	13.250	13.250	13.000	13.150	12.531	1,182
2024-07-08	13.050	13.050	13.050	13.050	12.435	68
2024-07-05	13.000	13.000	12.900	12.950	12.340	222
2024-07-04	12.900	13.000	12.900	13.000	12.388	377
2024-07-03	12.900	13.000	12.900	12.900	12.292	142
2024-07-02	13.000	13.000	12.800	12.900	12.292	1,905
2024-07-01	12.800	13.000	12.800	13.000	12.388	370
2024-06-28	13.000	13.000	12.800	12.800	12.197	271
2024-06-27	12.950	13.000	12.900	13.000	12.388	4,217
2024-06-26	12.950	13.000	12.800	12.950	12.340	3,041
2024-06-25	12.950	13.000	12.950	12.950	12.340	1,176
2024-06-24	12.850	13.050	12.750	12.950	12.340	83,198
2024-06-20	13.050	13.050	12.850	12.950	12.340	200
2024-06-19	13.000	13.100	13.000	13.050	12.435	1,762
2024-06-18	13.000	13.000	12.850	12.850	12.245	399
2024-06-17	12.900	13.050	12.900	13.000	12.388	1,452
2024-06-14	13.150	13.200	12.900	13.050	12.435	2,473
2024-06-13	12.850	13.000	12.850	13.000	12.388	915
2024-06-12	13.050	13.050	12.900	12.900	12.292	2,439
2024-06-11	13.050	13.050	13.050	13.050	12.435	67
2024-06-10	13.400	13.400	13.100	13.100	12.483	328
2024-06-07	13.150	13.400	13.000	13.400	12.769	55
2024-06-06	13.100	13.150	13.000	13.150	12.531	1,299
2024-06-05	13.150	13.200	13.100	13.150	12.531	2,353
2024-06-04	13.350	13.350	13.150	13.150	12.531	1,798
2024-06-03	13.350	13.350	13.350	13.350	12.721	0
2024-05-31	13.400	13.400	13.150	13.350	12.721	2,761
2024-05-30	13.800	13.800	13.550	13.550	12.912	743
2024-05-29	13.900	14.000	13.800	13.800	13.150	769

← NewerPage 10 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.