Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.700	17.700	17.350	17.500	16.316	575
2023-06-13	17.450	17.700	17.200	17.700	16.502	2,646
2023-06-12	17.000	17.450	17.000	17.400	16.223	3,145
2023-06-09	16.900	17.350	16.600	17.050	15.896	4,557
2023-06-08	16.300	17.050	16.300	17.000	15.850	2,907
2023-06-07	16.450	16.450	16.300	16.300	15.197	768
2023-06-06	16.350	16.350	16.350	16.350	15.244	371
2023-06-05	16.600	16.600	16.350	16.350	15.244	533
2023-06-02	16.250	16.500	16.250	16.350	15.244	312
2023-06-01	16.350	16.450	15.450	16.250	15.150	1,420
2023-05-31	16.750	16.750	16.250	16.350	15.244	394
2023-05-30	16.750	16.750	16.400	16.750	15.617	329
2023-05-29	17.100	17.100	16.600	16.900	15.757	65
2023-05-26	16.550	17.300	16.500	17.300	16.129	41,122
2023-05-25	16.400	16.400	16.350	16.350	15.244	100
2023-05-24	16.200	16.450	16.200	16.400	15.290	629
2023-05-23	16.200	16.700	16.200	16.400	15.290	536
2023-05-22	15.500	16.350	15.500	16.350	15.244	735
2023-05-19	17.050	17.250	16.000	16.000	14.917	1,107
2023-05-17	16.400	17.300	16.300	16.600	15.477	1,413
2023-05-16	16.150	16.500	16.150	16.450	15.337	1,519
2023-05-15	15.500	16.300	15.500	16.300	15.197	2,965
2023-05-12	15.950	16.000	15.400	15.700	14.638	1,220
2023-05-11	16.050	16.050	15.750	16.000	14.917	33
2023-05-10	16.250	16.250	16.050	16.050	14.964	78
2023-05-09	17.000	17.000	16.250	16.250	15.150	90
2023-05-08	17.300	17.300	16.650	16.700	15.570	1,066
2023-05-05	17.000	17.300	16.600	17.300	16.129	178
2023-05-04	16.750	17.000	16.400	17.000	15.850	876
2023-05-03	16.700	16.750	16.400	16.750	15.617	5,404
2023-05-02	16.700	16.700	16.300	16.700	15.570	311
2023-04-28	17.000	17.000	16.700	16.700	15.570	134
2023-04-27	17.050	17.150	16.650	16.800	15.663	575
2023-04-26	16.900	16.900	16.550	16.850	15.710	659
2023-04-25	17.150	17.150	16.500	16.900	15.757	716
2023-04-24	17.000	17.200	16.750	17.150	15.990	798
2023-04-21	17.300	17.300	17.000	17.000	15.850	320
2023-04-20	17.150	17.300	17.100	17.100	15.943	922
2023-04-19	16.950	17.250	16.750	17.150	15.990	1,468
2023-04-18	16.900	16.950	16.700	16.700	15.570	424
2023-04-17	16.500	16.700	16.350	16.600	15.477	1,290
2023-04-14	16.650	16.700	16.500	16.500	15.384	602
2023-04-13	16.500	16.650	16.400	16.400	15.290	233
2023-04-12	16.350	16.500	16.350	16.350	15.244	689
2023-04-11	16.200	16.400	16.000	16.350	15.244	1,121
2023-04-06	16.000	16.200	16.000	16.200	15.104	517
2023-04-05	16.450	16.450	16.000	16.150	14.722	490
2023-04-04	16.950	16.950	16.450	16.450	14.995	1,979
2023-04-03	15.550	16.050	15.550	16.000	14.585	1,089
2023-03-31	15.450	15.500	15.300	15.500	14.129	245
2023-03-30	15.100	15.500	15.000	15.500	14.129	10,461
2023-03-29	15.000	15.200	15.000	15.000	13.673	37
2023-03-28	15.000	15.450	14.400	15.000	13.673	138
2023-03-27	15.600	15.600	14.900	15.200	13.856	1,702
2023-03-24	16.150	16.150	15.100	15.850	14.448	1,081
2023-03-23	15.100	16.150	14.900	16.150	14.722	2,037
2023-03-22	15.100	15.250	15.100	15.100	13.764	41
2023-03-21	15.150	15.200	15.100	15.100	13.764	415
2023-03-20	15.150	15.200	15.050	15.050	13.719	799
2023-03-17	15.200	15.200	15.050	15.050	13.719	80

← NewerPage 15 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.