Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.000	13.200	13.000	13.200	12.307	385
2024-02-27	12.950	13.100	12.950	13.000	12.120	499
2024-02-26	13.150	13.150	12.750	12.950	12.074	1,342
2024-02-23	13.200	13.250	13.050	13.100	12.214	2,780
2024-02-22	13.200	13.250	13.200	13.200	12.307	337
2024-02-21	13.200	13.250	13.200	13.200	12.307	1,349
2024-02-20	13.500	13.500	13.200	13.200	12.307	1,032
2024-02-19	13.300	13.450	13.250	13.450	12.540	579
2024-02-16	13.300	13.450	13.050	13.450	12.540	1,330
2024-02-15	13.250	13.400	13.250	13.300	12.400	109
2024-02-14	13.700	13.700	13.200	13.500	12.587	1,101
2024-02-13	13.750	13.750	13.700	13.700	12.773	16
2024-02-12	13.700	13.800	13.700	13.700	12.773	690
2024-02-09	14.350	14.350	13.700	13.700	12.773	704
2024-02-08	13.450	14.200	13.300	14.000	13.053	2,720
2024-02-07	13.350	13.450	13.200	13.450	12.540	662
2024-02-06	13.350	13.400	13.350	13.400	12.493	64
2024-02-05	13.550	13.550	13.350	13.350	12.447	41
2024-02-02	13.400	13.550	13.400	13.550	12.633	294
2024-02-01	13.600	13.600	13.500	13.500	12.587	212
2024-01-31	13.650	13.650	13.400	13.500	12.587	129
2024-01-30	13.400	13.600	13.300	13.600	12.680	269
2024-01-29	13.600	13.600	13.600	13.600	12.680	157
2024-01-26	13.550	13.700	13.550	13.550	12.633	163
2024-01-25	13.600	13.600	13.550	13.550	12.633	106
2024-01-24	13.400	13.550	13.300	13.550	12.633	478
2024-01-23	13.400	13.600	13.400	13.400	12.493	21,127
2024-01-22	13.450	13.450	13.300	13.300	12.400	1,971
2024-01-19	13.600	13.600	13.400	13.600	12.680	446
2024-01-18	13.600	13.600	13.450	13.500	12.587	3,372
2024-01-17	14.000	14.000	13.700	13.900	12.960	299
2024-01-16	13.700	14.000	13.700	14.000	13.053	9
2024-01-15	13.950	13.950	13.950	13.950	13.006	0
2024-01-12	13.700	14.000	13.700	13.950	13.006	714
2024-01-11	13.700	13.950	13.700	13.700	12.773	483
2024-01-10	13.900	13.900	13.600	13.600	12.680	1,418
2024-01-09	13.800	13.900	13.500	13.900	12.960	566
2024-01-08	13.700	13.850	13.700	13.850	12.913	99
2024-01-05	13.800	13.800	13.600	13.600	12.680	124
2024-01-04	13.750	13.850	13.550	13.550	12.633	843
2024-01-03	13.800	13.800	13.500	13.700	12.773	875
2024-01-02	13.800	13.800	13.800	13.800	12.866	75
2023-12-29	13.650	13.950	13.650	13.850	12.913	2,885
2023-12-28	13.650	13.700	13.600	13.650	12.726	2,797
2023-12-27	13.850	13.850	13.600	13.700	12.773	1,246
2023-12-22	14.000	14.000	13.700	13.950	13.006	30,200
2023-12-21	14.300	14.300	14.100	14.100	13.146	110
2023-12-20	14.350	14.350	14.150	14.200	13.239	382
2023-12-19	14.250	14.500	14.250	14.500	13.519	642
2023-12-18	14.400	14.600	14.350	14.600	13.612	5,420
2023-12-15	14.000	14.400	14.000	14.400	13.426	1,198
2023-12-14	14.050	14.350	14.050	14.200	13.239	118
2023-12-13	14.100	14.350	14.050	14.300	13.332	500
2023-12-12	14.850	14.900	14.800	14.800	13.799	924
2023-12-11	14.300	14.800	14.300	14.450	13.472	286
2023-12-08	14.300	14.300	14.300	14.300	13.332	1,115
2023-12-07	14.400	14.500	13.900	13.900	12.960	1,756
2023-12-05	14.250	14.250	14.250	14.250	13.286	65
2023-12-04	14.200	14.300	14.100	14.250	13.286	906
2023-12-01	13.900	14.200	13.900	14.200	13.239	1,154

← NewerPage 12 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.