Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	16.450	16.450	16.100	16.450	14.630	2,810
2022-04-05	16.500	16.600	16.100	16.100	14.319	2,848
2022-04-04	16.300	16.950	16.250	16.350	14.542	7,973
2022-04-01	16.150	16.200	16.050	16.100	14.319	1,592
2022-03-31	16.150	16.150	15.800	16.150	14.364	1,415
2022-03-30	15.700	16.150	15.700	16.150	14.364	1,679
2022-03-29	15.850	16.000	15.700	15.700	13.963	839
2022-03-28	15.800	15.850	15.500	15.850	14.097	1,006
2022-03-25	15.500	15.800	15.500	15.800	14.052	459
2022-03-24	15.700	15.700	15.000	15.300	13.608	540
2022-03-23	15.750	15.750	15.300	15.700	13.963	495
2022-03-22	16.150	16.150	15.750	15.750	14.008	774
2022-03-21	16.000	16.150	15.900	15.900	14.141	282
2022-03-18	15.900	16.000	15.900	15.900	14.141	2,430
2022-03-17	15.600	15.700	15.600	15.700	13.963	1,214
2022-03-16	15.250	15.650	15.250	15.650	13.919	3,637
2022-03-15	15.550	15.550	15.200	15.200	13.519	3,144
2022-03-14	15.500	15.650	15.400	15.500	13.786	1,820
2022-03-11	15.250	15.500	15.200	15.500	13.786	2,375
2022-03-10	15.200	15.250	14.700	15.000	13.341	940
2022-03-09	14.150	14.600	14.150	14.600	12.985	1,152
2022-03-08	12.600	13.750	12.250	13.500	12.007	4,440
2022-03-07	13.600	13.600	11.950	12.550	11.162	18,280
2022-03-04	13.800	13.800	13.700	13.700	12.185	470
2022-03-03	13.700	13.950	13.700	13.800	12.274	852
2022-03-02	13.850	14.000	12.850	13.700	12.185	2,108
2022-03-01	14.700	14.750	13.400	14.150	12.585	2,450
2022-02-28	15.000	15.000	13.650	14.500	12.896	4,393
2022-02-25	14.800	15.250	14.500	15.000	13.341	3,463
2022-02-24	15.950	15.950	14.100	14.800	13.163	6,959
2022-02-23	15.600	15.950	15.400	15.950	14.186	455
2022-02-22	15.000	15.700	14.500	15.600	13.874	2,991
2022-02-21	14.800	15.650	14.800	15.300	13.608	1,317
2022-02-18	15.350	15.850	14.700	14.700	13.074	1,977
2022-02-17	16.000	16.100	14.550	14.550	12.941	2,873
2022-02-16	15.600	15.900	15.600	15.850	14.097	177
2022-02-15	15.700	16.250	15.600	15.600	13.874	2,652
2022-02-14	16.500	16.500	15.550	15.600	13.874	1,407
2022-02-11	16.900	16.900	15.900	15.950	14.186	5,905
2022-02-10	17.150	17.150	16.200	16.950	15.075	3,222
2022-02-09	17.750	17.750	17.300	17.400	15.475	2,034
2022-02-08	17.950	17.950	17.750	17.750	15.787	675
2022-02-07	18.000	18.750	18.000	18.450	16.409	1,431
2022-02-04	17.850	18.050	17.800	17.950	15.965	828
2022-02-03	17.950	18.000	17.800	17.800	15.831	2,406
2022-02-02	17.750	18.200	17.600	18.100	16.098	1,815
2022-02-01	17.750	18.050	17.500	17.750	15.787	3,431
2022-01-31	16.050	17.750	16.050	17.750	15.787	5,732
2022-01-28	16.400	16.450	15.950	16.100	14.319	1,818
2022-01-27	16.200	16.500	15.850	16.500	14.675	1,076
2022-01-26	15.500	16.400	15.400	16.400	14.586	2,053
2022-01-25	15.000	15.850	15.000	15.550	13.830	911
2022-01-24	15.750	15.750	14.500	14.900	13.252	9,733
2022-01-21	16.950	16.950	15.950	16.100	14.319	4,058
2022-01-20	16.800	17.000	16.800	16.950	15.075	4,383
2022-01-19	16.800	17.050	16.800	16.800	14.942	1,222
2022-01-18	17.050	17.100	16.800	17.000	15.120	5,452
2022-01-17	17.300	17.300	17.050	17.250	15.342	461
2022-01-14	17.000	17.250	16.900	17.100	15.209	2,486
2022-01-13	17.350	17.350	17.050	17.050	15.164	194

← NewerPage 20 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.