Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.580	7.600	7.580	7.580	7.580	324
2026-07-23	7.720	7.720	7.580	7.580	7.580	208
2026-07-22	7.860	7.920	7.620	7.920	7.920	3,177
2026-07-21	7.660	7.760	7.660	7.700	7.700	930
2026-07-20	7.620	7.860	7.620	7.660	7.660	1,027
2026-07-17	7.600	7.640	7.600	7.640	7.640	216
2026-07-16	7.600	7.600	7.600	7.600	7.600	30
2026-07-15	7.400	7.420	7.360	7.420	7.420	1,336
2026-07-14	7.360	7.460	7.360	7.380	7.380	654
2026-07-13	7.360	7.580	7.360	7.520	7.520	307
2026-07-10	7.360	7.360	7.360	7.360	7.360	3
2026-07-09	7.280	7.340	7.280	7.300	7.300	381
2026-07-08	7.320	7.360	7.240	7.280	7.280	2,193
2026-07-07	7.340	7.340	7.260	7.340	7.340	758
2026-07-06	7.200	7.360	7.200	7.240	7.240	1,546
2026-07-03	7.220	7.360	7.200	7.200	7.200	2,652
2026-07-02	7.240	7.300	7.240	7.240	7.240	1,266
2026-07-01	7.220	7.240	7.220	7.240	7.240	7,314
2026-06-30	7.260	7.300	7.220	7.220	7.220	7,044
2026-06-29	7.260	7.260	7.220	7.220	7.220	671
2026-06-26	7.220	7.260	7.180	7.260	7.260	1,493
2026-06-25	7.380	7.380	7.280	7.300	7.300	917
2026-06-24	7.300	7.300	7.180	7.180	7.180	7,518
2026-06-23	7.300	7.400	7.280	7.280	7.280	1,689
2026-06-22	7.600	7.600	7.340	7.340	7.340	4,866
2026-06-18	8.000	8.000	7.700	7.700	7.700	7,245
2026-06-17	8.500	8.500	7.860	7.900	7.900	3,609
2026-06-16	8.000	8.100	7.920	8.100	8.100	2,913
2026-06-15	8.120	8.200	8.000	8.100	8.100	2,446
2026-06-12	7.780	8.500	7.780	8.060	8.060	5,779
2026-06-11	7.300	7.960	7.300	7.640	7.640	5,606
2026-06-10	7.320	7.340	7.320	7.340	7.340	3,073
2026-06-09	7.320	7.340	7.300	7.340	7.340	1,754
2026-06-08	7.320	7.380	7.320	7.340	7.340	1,164
2026-06-05	7.340	7.400	7.320	7.340	7.340	813
2026-06-04	7.420	7.420	7.300	7.300	7.300	229
2026-06-03	7.360	7.420	7.360	7.420	7.420	2,508
2026-06-02	7.300	7.360	7.300	7.300	7.300	896
2026-06-01	7.360	7.360	7.300	7.300	7.300	160
2026-05-29	7.300	7.300	7.260	7.260	7.260	1,436
2026-05-28	7.340	7.340	7.340	7.340	7.340	25
2026-05-27	7.380	7.380	7.300	7.300	7.300	2,193
2026-05-26	7.300	7.360	7.300	7.360	7.360	1,746
2026-05-25	7.400	7.400	7.280	7.280	7.280	3,070
2026-05-22	7.380	7.400	7.300	7.400	7.400	2,703
2026-05-21	7.600	7.660	7.520	7.640	7.640	2,053
2026-05-20	7.680	7.680	7.600	7.660	7.660	370
2026-05-19	7.720	7.740	7.560	7.620	7.620	4,243
2026-05-18	7.800	7.840	7.660	7.660	7.660	1,577
2026-05-15	7.660	7.820	7.660	7.800	7.800	51,698
2026-05-13	7.780	7.780	7.660	7.660	7.660	3,107
2026-05-12	7.960	7.960	7.680	7.680	7.680	5,508
2026-05-11	7.220	7.960	7.200	7.960	7.960	6,713
2026-05-08	7.240	7.300	7.140	7.220	7.220	64,535
2026-05-07	7.160	7.300	7.020	7.240	7.240	5,267
2026-05-06	7.200	7.220	7.140	7.140	7.140	5,465
2026-05-05	7.400	7.400	7.220	7.220	7.220	4,351
2026-05-04	7.280	7.280	7.180	7.220	7.220	10,315
2026-04-30	7.360	7.360	7.300	7.300	7.300	27,386
2026-04-29	7.360	7.380	7.340	7.340	7.340	2,041

← NewerPage 2 of 3 · 127 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.