Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	14.000	14.000	13.600	13.950	13.006	446
2023-11-29	13.800	14.050	13.800	14.050	13.099	614
2023-11-28	13.750	13.750	13.750	13.750	12.820	192
2023-11-27	13.500	13.800	13.500	13.750	12.820	655
2023-11-24	13.500	13.600	13.400	13.500	12.587	435
2023-11-23	13.500	13.500	13.000	13.200	12.307	875
2023-11-22	13.500	13.500	13.500	13.500	12.587	0
2023-11-21	13.300	13.650	13.300	13.500	12.587	831
2023-11-20	12.950	13.200	12.950	13.200	12.307	731
2023-11-17	12.900	12.900	12.900	12.900	12.027	783
2023-11-16	12.600	12.950	12.400	12.900	12.027	2,351
2023-11-15	12.950	13.000	12.950	12.950	12.074	1,017
2023-11-14	13.000	13.000	12.950	12.950	12.074	127
2023-11-13	13.000	13.000	12.900	12.900	12.027	328
2023-11-10	12.950	13.150	12.950	13.150	12.260	374
2023-11-09	13.050	13.100	12.900	12.950	12.074	933
2023-11-08	13.800	13.900	12.600	13.050	12.167	3,090
2023-11-07	14.000	14.000	14.000	14.000	13.053	480
2023-11-06	13.850	14.000	13.850	13.950	13.006	518
2023-11-03	13.950	14.000	13.950	14.000	13.053	662
2023-11-02	14.000	14.000	13.850	13.950	13.006	526
2023-11-01	14.000	14.000	13.850	14.000	13.053	187
2023-10-31	14.100	14.100	13.850	13.850	12.913	156
2023-10-30	13.800	13.950	13.800	13.800	12.866	535
2023-10-27	13.850	13.850	13.300	13.550	12.633	680
2023-10-26	14.100	14.100	13.850	13.850	12.913	2,701
2023-10-25	14.100	14.100	14.050	14.100	13.146	500
2023-10-24	13.900	14.100	13.900	14.100	13.146	1,088
2023-10-23	14.100	14.100	14.050	14.050	13.099	810
2023-10-20	14.300	14.300	14.100	14.100	13.146	317
2023-10-19	14.100	14.100	14.100	14.100	13.146	60
2023-10-18	13.850	14.200	13.850	13.850	12.913	58
2023-10-17	14.100	14.400	13.850	13.900	12.960	321
2023-10-16	14.200	14.500	14.100	14.100	13.146	447
2023-10-13	14.150	14.150	14.100	14.100	13.146	361
2023-10-12	14.100	14.200	14.000	14.150	13.193	737
2023-10-11	13.950	14.450	13.900	14.450	13.472	270
2023-10-10	14.450	14.450	14.000	14.050	13.099	416
2023-10-09	14.150	14.450	14.150	14.450	13.472	60
2023-10-06	13.900	14.100	13.900	14.100	13.146	668
2023-10-05	14.300	14.300	13.800	13.900	12.960	339
2023-10-04	14.000	14.500	13.750	14.500	13.519	2,417
2023-10-03	14.500	15.000	14.500	15.000	13.985	352
2023-10-02	15.000	15.000	15.000	15.000	13.985	6,666
2023-09-29	15.000	15.000	14.750	15.000	13.985	7,118
2023-09-28	15.050	15.050	15.000	15.050	14.032	279
2023-09-27	15.050	15.100	15.050	15.050	14.032	115
2023-09-26	15.100	15.600	14.300	15.050	14.032	958
2023-09-25	14.500	15.150	14.500	15.150	14.125	344
2023-09-22	14.350	14.950	14.300	14.450	13.472	368
2023-09-21	14.150	14.150	14.150	14.150	13.193	0
2023-09-20	14.150	14.150	14.100	14.150	13.193	827
2023-09-19	14.300	14.400	14.150	14.150	13.193	524
2023-09-18	14.900	14.950	14.400	14.400	13.426	1,669
2023-09-15	14.750	14.900	14.750	14.850	13.845	268
2023-09-14	14.650	14.750	14.400	14.750	13.752	217
2023-09-13	14.700	14.900	14.450	14.450	13.472	384
2023-09-12	14.650	14.850	14.650	14.700	13.705	399
2023-09-11	14.600	14.600	14.500	14.600	13.612	441
2023-09-08	14.850	14.900	14.850	14.900	13.892	302

← NewerPage 13 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.