Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	14.900	14.950	14.800	14.800	13.799	1,147
2023-09-06	15.050	15.050	14.950	14.950	13.938	413
2023-09-05	15.550	15.550	15.000	15.050	14.032	3,237
2023-09-04	16.000	16.000	15.400	15.650	14.591	5,098
2023-09-01	15.750	15.750	15.450	15.750	14.684	3,021
2023-08-31	16.000	16.000	15.400	15.850	14.778	1,150
2023-08-30	16.050	16.100	15.950	16.000	14.917	341
2023-08-29	16.050	16.050	15.700	15.850	14.778	406
2023-08-28	16.050	16.050	15.900	16.050	14.964	85
2023-08-25	16.150	16.500	15.850	16.500	15.384	640
2023-08-24	16.150	16.200	15.950	15.950	14.871	312
2023-08-23	15.650	16.100	15.400	16.100	15.011	626
2023-08-22	15.700	15.800	15.700	15.700	14.638	1,680
2023-08-21	16.500	16.750	15.800	15.900	14.824	2,724
2023-08-18	15.950	16.500	15.900	16.500	15.384	474
2023-08-17	15.650	16.350	15.650	16.350	15.244	162
2023-08-16	15.800	16.900	15.600	16.100	15.011	2,634
2023-08-15	16.300	16.300	15.850	16.050	14.964	449
2023-08-14	15.650	15.850	15.650	15.850	14.778	219
2023-08-11	16.250	16.250	15.600	15.650	14.591	699
2023-08-10	16.450	16.450	16.000	16.200	15.104	1,034
2023-08-09	17.350	17.350	17.250	17.350	16.176	5,662
2023-08-08	17.350	17.350	17.350	17.350	16.176	121
2023-08-07	17.500	17.500	17.500	17.500	16.316	235
2023-08-04	16.650	17.500	16.650	17.500	16.316	921
2023-08-03	17.550	17.950	16.950	16.950	15.803	670
2023-08-02	17.400	17.450	17.250	17.450	16.269	364
2023-08-01	17.150	17.400	17.150	17.400	16.223	379
2023-07-31	17.200	17.200	16.850	17.050	15.896	145
2023-07-28	17.000	17.200	16.950	17.200	16.036	326
2023-07-27	17.000	17.000	16.950	17.000	15.850	900
2023-07-26	16.550	16.950	16.550	16.600	15.477	136
2023-07-25	16.550	16.550	16.550	16.550	15.430	1
2023-07-24	17.000	17.000	16.500	16.500	15.384	192
2023-07-21	16.550	17.000	16.550	17.000	15.850	486
2023-07-20	16.800	16.800	16.700	16.700	15.570	400
2023-07-19	17.050	17.300	16.900	17.100	15.943	1,172
2023-07-18	17.300	17.300	17.050	17.300	16.129	1,246
2023-07-17	17.300	17.300	17.050	17.300	16.129	1,371
2023-07-14	17.050	17.300	17.050	17.300	16.129	514
2023-07-13	17.400	17.450	17.400	17.450	16.269	533
2023-07-12	17.500	17.500	17.350	17.400	16.223	1,328
2023-07-11	17.900	17.900	17.800	17.850	16.642	1,002
2023-07-10	17.800	17.900	17.800	17.800	16.596	409
2023-07-07	17.850	17.850	17.600	17.600	16.409	170
2023-07-06	17.500	17.850	17.500	17.850	16.642	1,490
2023-07-05	17.900	17.900	17.500	17.500	16.316	711
2023-07-04	17.900	17.900	17.300	17.800	16.596	20,815
2023-07-03	17.850	17.850	15.900	16.800	15.663	1,055
2023-06-30	17.850	18.050	15.000	16.850	15.710	2,725
2023-06-29	18.000	18.200	17.650	17.800	16.596	30,554
2023-06-28	18.200	18.200	18.150	18.200	16.969	1,439
2023-06-27	18.200	18.200	18.050	18.200	16.969	146
2023-06-26	18.200	18.200	18.000	18.000	16.782	541
2023-06-22	17.850	17.950	17.650	17.850	16.642	708
2023-06-21	18.600	18.600	18.000	18.000	16.782	478
2023-06-20	17.900	18.650	17.700	18.650	17.388	2,409
2023-06-19	17.350	17.950	17.150	17.600	16.409	2,775
2023-06-16	17.300	17.500	17.300	17.500	16.316	331
2023-06-15	17.450	17.500	17.450	17.450	16.269	339

← NewerPage 14 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.