Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	12.750	12.750	12.300	12.450	11.349	310
2022-09-26	12.800	12.800	12.150	12.600	11.486	3,058
2022-09-23	12.750	13.000	12.750	12.950	11.805	1,623
2022-09-22	13.350	13.350	12.550	12.700	11.577	1,564
2022-09-21	13.700	13.700	13.350	13.350	12.169	596
2022-09-20	13.900	13.900	13.500	13.500	12.306	973
2022-09-19	13.850	13.900	13.500	13.900	12.671	4,027
2022-09-16	13.950	13.950	13.600	13.650	12.443	710
2022-09-15	13.950	14.000	13.800	14.000	12.762	773
2022-09-14	14.200	14.200	14.000	14.000	12.762	2,182
2022-09-13	14.050	14.750	14.050	14.400	13.126	972
2022-09-12	13.750	14.100	13.750	14.000	12.762	2,001
2022-09-09	13.950	14.000	13.750	13.750	12.534	2,067
2022-09-08	14.000	14.000	13.950	13.950	12.716	2,115
2022-09-07	14.200	14.400	13.800	13.950	12.716	3,261
2022-09-06	14.450	14.500	14.200	14.350	13.081	1,843
2022-09-05	14.500	14.900	14.400	14.450	13.172	3,939
2022-09-02	14.500	14.900	14.400	14.500	13.218	1,889
2022-09-01	15.400	15.650	13.950	14.000	12.762	4,094
2022-08-31	14.850	15.300	14.850	15.000	13.673	1,048
2022-08-30	15.000	15.100	14.700	15.000	13.673	1,447
2022-08-29	15.000	15.400	15.000	15.150	13.810	1,370
2022-08-26	15.200	15.500	14.550	15.000	13.673	3,266
2022-08-25	15.700	15.900	15.150	15.300	13.947	4,498
2022-08-24	16.350	16.600	15.350	15.700	14.311	8,540
2022-08-23	15.900	16.500	15.550	16.350	14.904	4,146
2022-08-22	15.550	15.550	14.800	15.100	13.764	440
2022-08-19	15.300	15.550	15.300	15.550	14.175	519
2022-08-18	15.600	15.600	15.000	15.350	13.992	844
2022-08-17	15.150	15.600	15.050	15.600	14.220	2,040
2022-08-16	15.650	15.650	15.100	15.150	13.810	837
2022-08-15	15.950	15.950	15.000	15.200	13.856	1,983
2022-08-12	15.900	16.400	15.600	15.950	14.539	656
2022-08-11	16.000	16.000	15.500	15.850	14.448	1,182
2022-08-10	16.400	16.400	15.500	16.000	14.585	1,998
2022-08-09	16.000	16.500	16.000	16.400	14.950	842
2022-08-08	16.200	16.500	15.900	16.150	14.722	1,850
2022-08-05	16.800	16.800	16.400	16.400	14.950	457
2022-08-04	16.850	16.850	16.400	16.750	15.269	530
2022-08-03	17.000	17.000	16.950	16.950	15.451	166
2022-08-02	16.700	17.000	16.700	17.000	15.496	20
2022-08-01	16.750	16.750	16.750	16.750	15.269	10
2022-07-29	16.550	17.150	16.550	17.150	15.633	167
2022-07-28	16.500	16.750	16.500	16.750	15.269	560
2022-07-27	16.450	16.450	16.400	16.400	14.950	117
2022-07-26	17.100	17.100	16.650	16.650	15.177	312
2022-07-25	17.100	17.100	17.100	17.100	15.588	12
2022-07-22	17.000	17.200	17.000	17.100	15.588	1,712
2022-07-21	16.600	17.000	16.400	17.000	15.496	3,975
2022-07-20	16.500	16.800	16.400	16.800	15.314	625
2022-07-19	17.050	17.050	16.650	16.700	15.223	696
2022-07-18	16.800	17.050	16.400	17.050	15.542	285
2022-07-15	16.650	16.800	16.650	16.800	15.314	92
2022-07-14	17.050	17.100	16.650	16.650	15.177	505
2022-07-13	17.050	17.050	17.000	17.000	15.496	449
2022-07-12	16.500	17.000	16.200	17.000	15.496	4,679
2022-07-11	15.800	16.350	15.600	16.200	14.767	1,479
2022-07-08	15.750	15.900	15.750	15.850	14.448	92
2022-07-07	15.900	15.900	15.650	15.650	14.266	651
2022-07-06	15.300	15.700	15.300	15.700	14.311	91

← NewerPage 18 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.