Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.550	13.900	13.550	13.900	13.245	11,084
2024-05-27	13.600	13.600	13.550	13.550	12.912	38
2024-05-24	13.750	13.750	13.600	13.600	12.960	906
2024-05-23	13.800	13.850	13.750	13.750	13.102	4,174
2024-05-22	13.650	13.800	13.650	13.750	13.102	1,561
2024-05-21	13.900	13.900	13.750	13.750	13.102	5,686
2024-05-20	13.900	13.900	13.750	13.900	13.245	20
2024-05-17	13.750	13.800	13.750	13.750	13.102	1,521
2024-05-16	13.800	13.900	13.750	13.850	13.198	962
2024-05-15	13.850	14.000	13.750	14.000	13.341	445
2024-05-14	13.350	13.700	13.350	13.700	13.055	2,773
2024-05-13	13.600	13.600	13.250	13.400	12.769	573
2024-05-10	13.600	13.600	13.200	13.600	12.960	6,457
2024-05-08	13.000	13.600	12.700	13.600	12.960	5,810
2024-05-07	13.100	13.100	13.000	13.000	12.388	1,003
2024-05-06	13.300	13.300	13.000	13.100	12.483	1,130
2024-05-03	13.000	13.250	13.000	13.250	12.626	15,125
2024-05-02	13.150	13.150	13.000	13.000	12.388	510
2024-04-30	13.550	13.550	13.000	13.000	12.388	188
2024-04-29	13.600	13.600	13.600	13.600	12.960	2
2024-04-26	13.400	13.550	13.150	13.550	12.912	1,386
2024-04-25	13.700	13.700	13.700	13.700	13.055	112
2024-04-24	14.000	14.000	13.800	13.800	13.150	77
2024-04-23	13.750	13.950	13.700	13.900	13.245	453
2024-04-22	13.900	13.900	13.700	13.900	13.245	204
2024-04-19	13.900	13.900	13.800	13.800	13.150	237
2024-04-18	13.900	13.900	13.700	13.900	13.245	604
2024-04-17	13.900	13.900	13.700	13.900	13.245	295
2024-04-16	14.000	14.000	13.850	13.850	13.198	154
2024-04-15	13.800	13.800	13.700	13.800	13.150	105
2024-04-12	13.700	13.900	13.700	13.800	13.150	571
2024-04-11	13.700	13.800	13.700	13.700	13.055	1,443
2024-04-10	13.700	13.850	13.700	13.850	13.198	3,896
2024-04-09	13.800	13.950	13.800	13.900	12.960	566
2024-04-08	13.700	14.000	13.700	13.800	12.866	1,924
2024-04-05	13.700	13.700	13.700	13.700	12.773	2
2024-04-04	13.400	13.750	13.400	13.700	12.773	717
2024-04-03	13.650	13.750	13.600	13.600	12.680	74
2024-04-02	13.500	13.650	13.350	13.650	12.726	662
2024-03-28	13.500	13.500	13.500	13.500	12.587	34
2024-03-27	13.300	13.500	13.300	13.500	12.587	52
2024-03-26	13.250	13.300	13.200	13.300	12.400	473
2024-03-25	13.300	13.300	12.850	13.150	12.260	528
2024-03-22	13.250	13.500	13.150	13.300	12.400	1,158
2024-03-21	13.400	13.400	13.250	13.250	12.353	1,925
2024-03-20	13.400	13.400	13.100	13.250	12.353	1,096
2024-03-19	13.500	13.500	13.400	13.400	12.493	125
2024-03-18	13.250	13.500	13.250	13.500	12.587	50
2024-03-15	13.300	13.500	13.250	13.250	12.353	56
2024-03-14	12.700	13.550	12.700	13.500	12.587	503
2024-03-13	13.150	13.250	13.000	13.150	12.260	488
2024-03-12	13.550	13.550	13.100	13.400	12.493	794
2024-03-11	13.000	14.000	13.000	13.950	13.006	2,579
2024-03-08	12.700	13.400	12.700	13.050	12.167	882
2024-03-07	12.800	12.800	12.650	12.700	11.841	3,565
2024-03-06	12.950	12.950	12.850	12.900	12.027	637
2024-03-05	12.950	13.150	12.800	12.850	11.981	1,783
2024-03-04	12.950	13.000	12.950	13.000	12.120	615
2024-03-01	13.050	13.050	12.950	12.950	12.074	1,958
2024-02-29	13.200	13.250	13.200	13.200	12.307	1,015

← NewerPage 11 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.