Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.650	15.750	15.600	15.700	14.311	677
2022-07-04	15.600	16.200	14.450	15.650	14.266	1,832
2022-07-01	15.400	15.600	15.000	15.600	14.220	3,302
2022-06-30	16.100	16.100	15.600	15.750	14.357	2,072
2022-06-29	14.900	15.550	14.750	15.550	14.175	577
2022-06-28	15.350	15.500	15.350	15.500	14.129	47
2022-06-27	15.100	15.800	15.100	15.200	13.856	551
2022-06-23	15.450	15.450	15.100	15.100	13.764	8
2022-06-22	15.450	15.450	15.000	15.000	13.673	342
2022-06-21	15.200	15.600	15.200	15.600	14.220	189
2022-06-20	15.700	15.700	15.050	15.200	13.856	427
2022-06-17	15.900	15.900	15.250	15.700	14.311	843
2022-06-16	16.150	16.150	15.100	16.150	14.722	2,401
2022-06-15	16.950	17.000	16.000	16.250	14.813	1,703
2022-06-14	16.950	16.950	16.400	16.950	15.451	552
2022-06-13	16.200	16.850	16.200	16.700	15.223	922
2022-06-10	16.950	16.950	16.800	16.850	15.360	204
2022-06-09	17.100	17.100	16.350	16.800	15.314	618
2022-06-08	16.750	17.100	16.750	17.100	15.588	80
2022-06-07	17.100	17.100	17.100	17.100	15.588	6
2022-06-06	17.000	17.000	16.600	17.000	15.496	192
2022-06-03	17.000	17.100	16.800	17.000	15.496	549
2022-06-02	16.900	17.100	16.900	17.100	15.588	923
2022-06-01	17.000	17.000	16.900	17.000	15.496	439
2022-05-31	16.900	17.000	16.850	17.000	15.496	225
2022-05-30	17.200	17.200	16.700	16.900	15.405	264
2022-05-27	16.050	16.600	16.050	16.600	15.132	1,220
2022-05-25	16.400	16.400	16.100	16.100	14.676	1,202
2022-05-24	16.150	16.500	15.900	16.450	14.995	993
2022-05-23	16.600	16.600	15.800	16.350	14.904	692
2022-05-20	16.600	16.800	16.600	16.600	15.132	496
2022-05-19	16.300	16.600	16.300	16.600	15.132	197
2022-05-18	16.650	16.750	16.250	16.250	14.813	778
2022-05-17	17.000	17.000	16.450	16.900	15.405	143
2022-05-16	17.450	17.900	16.700	17.000	15.496	2,437
2022-05-13	17.000	17.450	16.650	17.250	15.724	4,888
2022-05-12	16.000	17.000	16.000	17.000	15.496	85,391
2022-05-11	15.950	16.000	15.900	16.000	14.585	1,840
2022-05-10	15.600	15.950	15.600	15.600	14.220	161
2022-05-09	16.000	16.200	15.800	16.000	14.585	4,781
2022-05-06	16.100	16.100	15.050	16.000	14.585	4,010
2022-05-05	15.900	16.350	15.800	16.100	14.676	3,731
2022-05-04	15.800	15.800	15.500	15.600	14.220	816
2022-05-03	15.200	15.650	15.200	15.500	14.129	1,682
2022-05-02	15.000	15.150	14.950	15.150	13.810	235
2022-04-29	15.350	15.350	14.800	15.000	13.673	2,303
2022-04-28	14.600	15.000	14.350	15.000	13.673	2,778
2022-04-27	15.100	15.100	14.350	14.600	13.309	1,808
2022-04-26	15.250	15.250	14.550	15.250	13.901	2,542
2022-04-25	15.450	15.450	15.100	15.200	13.856	2,890
2022-04-22	15.900	15.900	15.900	15.900	14.494	139
2022-04-21	16.300	16.300	15.600	15.900	14.494	1,225
2022-04-20	16.300	16.300	16.000	16.250	14.813	2,860
2022-04-19	15.800	16.000	15.600	16.000	14.585	2,628
2022-04-14	15.950	15.950	15.600	15.600	14.220	322
2022-04-13	15.950	15.950	15.600	15.600	14.220	1,373
2022-04-12	15.600	15.650	15.600	15.650	14.266	160
2022-04-11	15.950	16.000	15.500	15.550	14.175	2,511
2022-04-08	16.300	16.300	15.700	15.800	14.403	795
2022-04-07	16.500	16.500	16.100	16.200	14.767	845

← NewerPage 19 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.