Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	7.440	7.480	7.360	7.360	7.360	4,343
2026-04-27	7.500	7.500	7.400	7.400	7.400	2,131
2026-04-24	7.700	7.720	7.400	7.500	7.500	6,445
2026-04-23	7.600	7.600	7.560	7.600	7.600	3,812
2026-04-22	7.620	7.640	7.580	7.600	7.600	4,884
2026-04-21	7.700	7.700	7.620	7.620	7.620	3,339
2026-04-20	7.840	7.860	7.700	7.700	7.700	6,979
2026-04-17	8.000	8.000	7.840	7.860	7.860	4,717
2026-04-16	7.800	7.820	7.740	7.820	7.820	167
2026-04-15	7.820	7.840	7.760	7.800	7.800	2,407
2026-04-14	7.800	7.820	7.800	7.820	7.820	821
2026-04-13	8.060	8.060	7.800	7.860	7.860	5,309
2026-04-10	7.860	8.060	7.760	8.060	8.060	1,341
2026-04-09	7.900	7.920	7.880	7.880	7.660	3,547
2026-04-08	7.880	8.200	7.880	7.940	7.718	7,495
2026-04-07	8.000	8.000	7.760	7.760	7.543	6,777
2026-04-02	8.000	8.100	8.000	8.080	7.854	1,689
2026-04-01	8.040	8.180	8.020	8.040	7.816	2,448
2026-03-31	8.140	8.140	8.040	8.040	7.816	3,377
2026-03-30	8.140	8.160	8.060	8.060	7.835	5,321
2026-03-27	8.180	8.180	8.100	8.160	7.932	750
2026-03-26	8.180	8.180	8.120	8.160	7.932	1,436
2026-03-25	8.220	8.340	8.180	8.180	7.952	5,757
2026-03-24	8.240	8.240	8.220	8.220	7.991	2,593
2026-03-23	8.380	8.380	8.240	8.240	8.010	1,994
2026-03-20	8.300	8.380	8.300	8.380	8.146	1,862
2026-03-19	8.400	8.400	8.260	8.260	8.029	860
2026-03-18	8.480	8.760	8.460	8.520	8.282	871
2026-03-17	8.380	8.400	8.360	8.400	8.166	2,143
2026-03-16	8.360	8.380	8.260	8.380	8.146	689
2026-03-13	8.340	8.380	8.240	8.240	8.010	2,024
2026-03-12	8.480	8.480	8.480	8.480	8.243	1
2026-03-11	8.300	8.400	8.300	8.320	8.088	264
2026-03-10	8.400	8.400	8.300	8.400	8.166	1,390
2026-03-09	8.400	8.400	8.240	8.240	8.010	421
2026-03-06	8.400	8.400	8.400	8.400	8.166	1,002
2026-03-05	8.400	8.500	8.300	8.400	8.166	3,712
2026-03-04	8.400	8.460	8.400	8.460	8.224	3,154
2026-03-03	8.620	8.620	8.400	8.500	8.263	2,014
2026-03-02	8.680	8.680	8.500	8.500	8.263	789
2026-02-27	8.720	8.760	8.600	8.620	8.379	3,252
2026-02-26	8.580	8.740	8.440	8.740	8.496	5,351
2026-02-25	8.640	8.640	8.440	8.440	8.204	1,118
2026-02-24	8.480	8.580	8.400	8.440	8.204	3,831
2026-02-23	8.580	8.600	8.460	8.500	8.263	3,858
2026-02-20	8.580	8.580	8.480	8.580	8.341	3,413
2026-02-19	8.520	8.680	8.500	8.580	8.341	3,425
2026-02-18	8.840	8.860	8.480	8.500	8.263	7,299
2026-02-17	8.980	9.120	8.940	8.940	8.690	4,079
2026-02-16	9.180	9.200	8.980	8.980	8.729	6,703
2026-02-13	9.140	9.260	8.840	9.100	8.846	10,586
2026-02-12	9.400	9.620	9.100	9.100	8.846	5,887
2026-02-11	9.280	9.280	9.100	9.100	8.846	2,765
2026-02-10	9.500	9.500	9.140	9.140	8.885	3,412
2026-02-09	9.220	9.520	9.220	9.400	9.138	2,877
2026-02-06	9.460	9.460	9.220	9.220	8.963	1,600
2026-02-05	9.500	9.500	9.360	9.460	9.196	1,026
2026-02-04	9.600	9.600	9.480	9.500	9.235	1,432
2026-02-03	9.420	9.600	9.420	9.600	9.332	961
2026-02-02	9.560	9.580	9.440	9.560	9.293	1,675

← NewerPage 3 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.