Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	17.350	17.350	17.050	17.050	15.164	194
2022-01-12	17.100	17.250	17.100	17.100	15.209	107
2022-01-11	17.200	17.200	17.100	17.100	15.209	489
2022-01-10	17.050	17.100	16.650	17.100	15.209	1,951
2022-01-07	17.050	17.200	17.050	17.200	15.298	2,509
2022-01-05	17.100	17.150	17.000	17.150	15.253	1,876
2022-01-04	17.250	17.250	16.950	17.000	15.120	5,510
2022-01-03	16.800	17.250	16.600	17.250	15.342	1,400
2021-12-30	16.950	17.200	16.900	16.900	15.031	827
2021-12-29	17.000	17.050	16.850	17.000	15.120	1,883
2021-12-28	17.550	17.550	17.250	17.250	15.342	283
2021-12-27	17.550	17.650	17.550	17.550	15.609	740
2021-12-23	17.900	17.950	17.500	17.550	15.609	11,648
2021-12-22	16.850	17.900	16.600	17.850	15.876	2,115
2021-12-21	16.850	16.850	16.650	16.850	14.986	426
2021-12-20	16.900	16.900	16.800	16.900	15.031	219
2021-12-17	16.750	16.900	16.750	16.900	15.031	2,169
2021-12-16	16.600	16.950	16.600	16.800	14.942	1,611
2021-12-15	17.000	17.000	16.450	16.600	14.764	1,633
2021-12-14	16.600	16.950	16.450	16.950	15.075	796
2021-12-13	16.650	17.100	16.550	16.600	14.764	1,029
2021-12-10	16.700	16.900	16.500	16.900	15.031	971
2021-12-09	17.800	17.800	16.450	16.700	14.853	4,638
2021-12-08	17.800	17.800	17.350	17.350	15.431	2,207
2021-12-07	17.700	18.000	17.700	17.750	15.787	1,001
2021-12-03	17.800	17.800	17.450	17.550	15.609	2,041
2021-12-02	17.300	17.600	17.050	17.500	15.564	2,179
2021-12-01	17.100	17.900	17.100	17.300	15.386	3,341
2021-11-30	18.100	18.100	16.800	16.800	14.942	2,313
2021-11-29	16.900	18.250	16.800	18.050	16.053	8,501
2021-11-26	17.250	17.250	16.900	17.000	15.120	2,397
2021-11-25	17.150	17.150	17.100	17.100	15.209	200
2021-11-24	17.150	17.350	17.100	17.100	15.209	928
2021-11-23	18.000	18.050	17.050	17.100	15.209	2,986
2021-11-22	17.950	17.950	17.900	17.900	15.920	198
2021-11-19	18.500	18.500	17.950	17.950	15.965	512
2021-11-18	18.250	18.400	18.200	18.200	16.187	3,517
2021-11-17	18.200	18.450	17.950	18.000	16.009	1,847
2021-11-16	18.050	18.200	17.900	18.200	16.187	3,604
2021-11-15	17.850	18.050	17.650	18.050	16.053	4,365
2021-11-12	17.400	17.850	17.000	17.850	15.876	94,472
2021-11-11	16.400	18.400	16.400	17.400	15.475	6,872
2021-11-10	16.000	16.450	15.850	16.400	14.586	10,090
2021-11-09	15.800	15.950	15.400	15.950	14.186	3,751
2021-11-08	16.000	16.550	15.650	15.800	14.052	2,659
2021-11-05	16.000	16.000	15.800	16.000	14.230	2,681
2021-11-04	15.400	16.000	15.400	16.000	14.230	3,707
2021-11-03	15.800	15.900	15.400	15.400	13.697	2,653
2021-11-02	16.500	16.500	15.750	15.750	14.008	17,272
2021-11-01	16.600	16.850	16.200	16.300	14.497	5,369
2021-10-29	16.800	16.900	16.450	16.600	14.764	1,065
2021-10-28	18.000	18.000	16.350	16.800	14.942	14,487
2021-10-27	18.000	18.200	17.900	18.200	16.187	1,191
2021-10-26	18.550	18.550	17.900	17.950	15.965	2,620
2021-10-25	18.550	18.700	18.550	18.700	16.632	123
2021-10-22	18.850	18.850	18.600	18.600	16.543	513
2021-10-21	18.950	18.950	18.700	18.900	16.809	247
2021-10-20	18.750	19.150	18.750	18.950	16.854	1,840
2021-10-19	18.550	18.750	18.550	18.750	16.676	1,254
2021-10-18	18.350	18.550	18.350	18.400	16.365	1,364

← NewerPage 21 of 22 · 1,262 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.