Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	9.360	9.600	9.340	9.600	9.332	1,734
2026-01-29	9.320	9.460	9.300	9.400	9.138	20,095
2026-01-28	9.320	9.360	9.320	9.360	9.099	1,046
2026-01-27	9.340	9.340	9.320	9.320	9.060	1,897
2026-01-26	9.400	9.400	9.360	9.360	9.099	1,211
2026-01-23	9.380	9.440	9.360	9.360	9.099	3,320
2026-01-22	9.320	9.420	9.320	9.420	9.157	4,986
2026-01-21	9.460	9.460	9.320	9.320	9.060	420
2026-01-20	9.400	9.400	9.300	9.320	9.060	6,719
2026-01-19	9.400	9.480	9.320	9.440	9.176	3,455
2026-01-16	9.480	9.500	9.400	9.400	9.138	1,536
2026-01-15	9.460	9.560	9.440	9.480	9.215	257
2026-01-14	9.660	9.680	9.420	9.420	9.157	2,231
2026-01-13	9.460	9.660	9.460	9.640	9.371	1,691
2026-01-12	9.460	9.500	9.360	9.500	9.235	1,933
2026-01-09	9.260	9.500	9.260	9.420	9.157	8,404
2026-01-08	9.100	9.440	9.100	9.260	9.002	6,804
2026-01-07	9.200	9.200	9.140	9.160	8.904	2,560
2026-01-05	9.240	9.320	9.100	9.200	8.943	4,240
2026-01-02	9.480	9.520	9.220	9.320	9.060	3,838
2025-12-30	9.100	9.520	9.100	9.480	9.215	3,223
2025-12-29	9.020	9.120	8.940	9.120	8.865	2,230
2025-12-23	9.000	9.000	8.920	9.000	8.749	3,807
2025-12-22	8.940	9.040	8.900	9.000	8.749	3,945
2025-12-19	8.960	8.980	8.940	8.940	8.690	2,662
2025-12-18	8.920	9.000	8.920	8.960	8.710	2,253
2025-12-17	9.000	9.000	8.940	9.000	8.749	2,980
2025-12-16	9.000	9.000	8.940	9.000	8.749	14,906
2025-12-15	8.920	9.000	8.920	8.980	8.729	1,996
2025-12-12	9.020	9.020	8.940	8.980	8.729	1,404
2025-12-11	9.000	9.000	9.000	9.000	8.749	301
2025-12-10	8.960	9.000	8.940	9.000	8.749	1,714
2025-12-09	9.000	9.060	8.940	9.000	8.749	8,205
2025-12-08	9.000	9.000	8.980	9.000	8.749	13,566
2025-12-05	9.340	9.340	9.080	9.100	8.846	4,442
2025-12-04	9.400	9.400	9.300	9.320	9.060	1,039
2025-12-03	9.400	9.400	9.320	9.400	9.138	1,897
2025-12-02	9.460	9.480	9.320	9.420	9.157	1,669
2025-12-01	9.480	9.500	9.440	9.460	9.196	3,295
2025-11-28	9.580	9.680	9.500	9.500	9.235	2,770
2025-11-27	9.500	9.740	9.500	9.600	9.332	3,267
2025-11-26	9.520	9.580	9.460	9.580	9.313	2,507
2025-11-25	9.560	9.560	9.400	9.460	9.196	2,689
2025-11-24	9.560	9.600	9.560	9.600	9.332	554
2025-11-21	9.560	9.600	9.540	9.540	9.274	2,440
2025-11-20	9.580	9.720	9.580	9.700	9.429	702
2025-11-19	9.600	9.620	9.600	9.600	9.332	655
2025-11-18	9.560	9.560	9.560	9.560	9.293	940
2025-11-17	9.600	9.600	9.560	9.560	9.293	505
2025-11-14	9.600	9.600	9.540	9.600	9.332	135
2025-11-13	9.600	9.600	9.540	9.600	9.332	613
2025-11-12	9.620	9.680	9.540	9.540	9.274	1,510
2025-11-11	9.600	9.660	9.500	9.580	9.313	2,067
2025-11-10	9.700	9.700	9.520	9.600	9.332	5,488
2025-11-07	9.700	9.700	9.680	9.680	9.410	2,154
2025-11-06	9.780	9.780	9.680	9.700	9.429	337
2025-11-05	9.700	9.780	9.620	9.780	9.507	1,442
2025-11-04	9.640	9.700	9.640	9.700	9.429	723
2025-11-03	9.800	9.800	9.640	9.640	9.371	707
2025-10-31	9.680	9.820	9.620	9.800	9.526	2,075

← NewerPage 4 of 5 · 249 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.