Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	15.050	15.050	14.250	14.800	13.491	5,104
2022-12-20	15.100	15.100	14.900	15.000	13.673	246
2022-12-19	15.100	15.200	14.850	15.100	13.764	1,126
2022-12-16	15.100	15.100	15.000	15.100	13.764	828
2022-12-15	14.850	15.050	14.850	15.050	13.719	1,235
2022-12-14	14.850	14.850	14.850	14.850	13.537	758
2022-12-13	14.800	14.900	14.750	14.850	13.537	551
2022-12-12	14.550	15.000	14.400	14.750	13.445	2,339
2022-12-09	14.550	14.550	14.550	14.550	13.263	27
2022-12-08	14.500	14.800	14.500	14.550	13.263	807
2022-12-07	15.100	15.100	14.500	14.500	13.218	365
2022-12-05	14.750	14.950	14.650	14.750	13.445	627
2022-12-02	15.100	15.100	15.100	15.100	13.764	8
2022-12-01	14.400	15.100	14.250	15.100	13.764	4,589
2022-11-30	14.000	14.250	14.000	14.250	12.990	4
2022-11-29	14.150	14.500	13.750	14.000	12.762	1,002
2022-11-28	14.600	14.650	14.500	14.500	13.218	151
2022-11-25	14.750	14.750	14.350	14.600	13.309	678
2022-11-24	14.600	14.800	14.550	14.750	13.445	141
2022-11-23	14.400	14.400	14.000	14.400	13.126	804
2022-11-22	14.050	14.050	14.000	14.000	12.762	980
2022-11-21	14.000	14.250	14.000	14.050	12.807	869
2022-11-18	14.000	14.000	14.000	14.000	12.762	3
2022-11-17	14.050	14.250	14.000	14.200	12.944	3,703
2022-11-16	14.000	14.200	14.000	14.200	12.944	639
2022-11-15	14.000	14.250	14.000	14.050	12.807	1,156
2022-11-14	14.150	14.300	13.900	14.000	12.762	663
2022-11-11	13.550	14.150	13.550	14.150	12.899	2,294
2022-11-10	13.600	13.800	13.050	13.800	12.579	1,089
2022-11-09	14.100	14.100	13.600	13.600	12.397	1,328
2022-11-08	14.250	14.500	14.100	14.100	12.853	248
2022-11-07	15.050	15.050	14.550	14.650	13.354	3,010
2022-11-04	15.650	15.650	14.600	15.050	13.719	1,506
2022-11-03	13.550	15.950	13.200	15.950	14.539	4,848
2022-11-02	12.950	13.300	12.950	13.300	12.124	3,067
2022-11-01	13.100	13.100	12.600	12.700	11.577	2,481
2022-10-31	14.050	14.050	13.100	13.100	11.941	928
2022-10-28	12.750	14.100	12.700	14.100	12.853	1,616
2022-10-27	13.000	13.000	13.000	13.000	11.850	15
2022-10-26	12.800	13.000	12.550	13.000	11.850	2,103
2022-10-25	12.750	12.950	12.700	12.950	11.805	892
2022-10-24	12.750	13.000	12.400	12.750	11.622	575
2022-10-21	13.000	13.000	12.850	13.000	11.850	540
2022-10-20	12.800	13.150	12.800	13.100	11.941	367
2022-10-19	13.150	13.150	12.900	13.150	11.987	268
2022-10-18	13.300	13.400	12.900	13.150	11.987	2,732
2022-10-17	13.150	13.550	13.100	13.300	12.124	1,965
2022-10-14	13.350	13.400	13.100	13.350	12.169	1,489
2022-10-13	13.700	13.700	13.350	13.350	12.169	131
2022-10-12	13.950	14.000	13.500	13.900	12.671	1,149
2022-10-11	13.900	14.650	13.900	14.050	12.807	587
2022-10-10	14.200	14.200	13.800	13.850	12.625	3,403
2022-10-07	14.950	14.950	13.850	14.200	12.944	1,471
2022-10-06	14.500	14.900	14.500	14.900	13.582	84
2022-10-05	13.000	13.150	12.750	13.150	11.987	1,941
2022-10-04	12.500	13.000	12.250	13.000	11.850	6,293
2022-10-03	12.600	13.100	12.250	12.250	11.167	659
2022-09-30	12.300	12.600	12.200	12.600	11.486	617
2022-09-29	12.050	12.350	11.900	12.350	11.258	3,255
2022-09-28	12.150	12.450	11.650	12.400	11.303	4,766

← NewerPage 17 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.