Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	15.200	15.200	15.050	15.050	13.719	80
2023-03-16	14.500	15.200	14.500	15.050	13.719	1,352
2023-03-15	14.500	14.650	14.500	14.500	13.218	702
2023-03-14	14.550	14.600	14.550	14.550	13.263	252
2023-03-13	14.550	14.600	14.400	14.500	13.218	4,722
2023-03-10	14.450	14.700	14.450	14.550	13.263	329
2023-03-09	14.450	14.750	14.400	14.450	13.172	1,737
2023-03-08	14.400	14.950	14.400	14.950	13.628	117
2023-03-07	14.500	14.600	14.400	14.400	13.126	841
2023-03-06	15.000	15.000	14.300	14.500	13.218	1,220
2023-03-03	14.500	14.800	14.250	14.750	13.445	2,184
2023-03-02	14.750	14.750	14.500	14.550	13.263	445
2023-03-01	14.500	14.750	14.100	14.500	13.218	3,958
2023-02-28	13.950	14.550	13.950	14.300	13.035	3,478
2023-02-27	14.150	14.400	13.800	14.100	12.853	2,966
2023-02-24	14.300	14.350	14.000	14.100	12.853	1,394
2023-02-23	14.200	14.200	14.000	14.100	12.853	704
2023-02-22	14.800	14.800	14.200	14.400	13.126	2,157
2023-02-21	15.100	15.100	14.800	14.800	13.491	226
2023-02-20	15.000	15.350	14.950	14.950	13.628	1,119
2023-02-17	15.650	15.650	14.950	14.950	13.628	717
2023-02-16	15.150	15.300	15.150	15.300	13.947	3,163
2023-02-15	15.200	15.200	15.100	15.150	13.810	444
2023-02-14	15.150	15.300	15.150	15.150	13.810	196
2023-02-13	15.200	15.500	15.150	15.150	13.810	238
2023-02-10	15.600	15.600	15.000	15.200	13.856	117
2023-02-09	15.900	15.950	15.650	15.650	14.266	672
2023-02-08	15.450	15.700	15.450	15.700	14.311	347
2023-02-07	15.500	15.500	14.950	15.450	14.084	299
2023-02-06	15.500	15.500	15.300	15.500	14.129	1,478
2023-02-03	15.150	15.500	15.150	15.500	14.129	96
2023-02-02	15.400	15.450	15.050	15.300	13.947	294
2023-02-01	15.200	15.300	15.000	15.300	13.947	1,378
2023-01-31	15.000	15.350	15.000	15.300	13.947	317
2023-01-30	15.300	15.350	14.850	15.200	13.856	247
2023-01-27	15.300	15.500	15.300	15.300	13.947	262
2023-01-26	15.300	15.300	15.300	15.300	13.947	294
2023-01-25	15.100	15.250	14.900	15.250	13.901	265
2023-01-24	15.200	15.200	14.800	15.100	13.764	624
2023-01-23	15.100	15.300	14.900	14.900	13.582	888
2023-01-20	15.500	15.500	14.900	15.050	13.719	1,916
2023-01-19	15.400	15.500	15.200	15.400	14.038	2,389
2023-01-18	15.000	15.400	15.000	15.400	14.038	823
2023-01-17	14.950	15.050	14.900	15.000	13.673	928
2023-01-16	14.950	15.000	14.650	14.950	13.628	5,306
2023-01-13	14.200	14.950	14.200	14.950	13.628	1,374
2023-01-12	14.550	14.550	14.450	14.450	13.172	1,912
2023-01-11	14.600	14.800	14.550	14.550	13.263	125
2023-01-10	14.800	14.800	14.500	14.750	13.445	1,610
2023-01-09	14.700	14.900	14.500	14.750	13.445	776
2023-01-05	14.600	14.700	14.600	14.700	13.400	1,030
2023-01-04	14.700	14.850	14.600	14.850	13.537	506
2023-01-03	14.900	14.900	14.650	14.650	13.354	75
2023-01-02	15.000	15.000	14.800	14.950	13.628	265
2022-12-30	14.750	14.750	14.400	14.600	13.309	909
2022-12-29	14.550	14.850	14.550	14.600	13.309	652
2022-12-28	14.750	14.800	14.600	14.600	13.309	387
2022-12-27	14.950	14.950	14.600	14.650	13.354	470
2022-12-23	15.000	15.000	14.900	14.950	13.628	35
2022-12-22	14.650	15.100	14.100	15.100	13.764	614

← NewerPage 16 of 21 · 1,258 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.