Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	10.800	11.000	10.800	10.800	10.499	625
2025-08-07	10.500	10.550	10.500	10.550	10.256	46
2025-08-06	10.750	10.750	10.300	10.500	10.207	1,445
2025-08-05	10.750	10.800	10.600	10.800	10.499	1,380
2025-08-04	10.200	10.750	10.200	10.500	10.207	1,454
2025-08-01	10.400	10.400	10.200	10.200	9.915	202
2025-07-31	10.400	10.400	10.300	10.300	10.012	255
2025-07-30	10.600	10.600	10.300	10.300	10.012	1,966
2025-07-29	10.300	10.650	10.300	10.600	10.304	1,872
2025-07-28	11.000	11.000	10.450	10.600	10.304	3,669
2025-07-25	10.950	11.200	10.900	10.950	10.644	475
2025-07-24	10.950	10.950	10.900	10.900	10.596	2,289
2025-07-23	10.900	10.950	10.900	10.950	10.644	865
2025-07-22	10.750	10.900	10.650	10.900	10.596	1,100
2025-07-21	10.900	10.900	10.600	10.750	10.450	637
2025-07-18	10.950	11.050	10.900	10.900	10.596	793
2025-07-17	10.900	11.000	10.750	10.900	10.596	1,228
2025-07-16	10.900	10.900	10.750	10.750	10.450	64
2025-07-15	10.800	10.900	10.800	10.800	10.499	30
2025-07-14	10.750	10.900	10.750	10.900	10.596	929
2025-07-11	10.850	10.850	10.850	10.850	10.547	100
2025-07-10	10.800	10.850	10.700	10.800	10.499	415
2025-07-09	10.850	10.900	10.850	10.850	10.547	71
2025-07-08	10.950	10.950	10.650	10.850	10.547	195
2025-07-07	10.750	10.800	10.750	10.800	10.499	888
2025-07-04	10.800	10.850	10.800	10.800	10.499	99
2025-07-03	10.850	10.900	10.800	10.800	10.499	2,363
2025-07-02	10.750	10.850	10.500	10.850	10.547	7,443
2025-07-01	10.650	10.800	10.500	10.750	10.450	4,719
2025-06-30	10.700	10.900	10.600	10.900	10.596	1,229
2025-06-27	10.800	10.850	10.750	10.850	10.547	20,008
2025-06-26	10.900	10.900	10.750	10.750	10.450	1,256
2025-06-25	10.750	10.850	10.750	10.850	10.547	1,512
2025-06-24	10.800	10.800	10.750	10.750	10.450	349
2025-06-23	10.700	10.750	10.500	10.750	10.450	643
2025-06-19	10.750	10.750	10.650	10.650	10.353	585
2025-06-18	10.850	10.850	10.700	10.750	10.450	12
2025-06-17	10.600	10.850	10.600	10.850	10.547	1,550
2025-06-16	10.600	10.750	10.500	10.600	10.304	2,059
2025-06-13	10.600	10.600	10.600	10.600	10.304	1,011
2025-06-12	10.850	10.850	10.750	10.800	10.499	233
2025-06-11	10.600	10.650	10.600	10.650	10.353	155
2025-06-10	10.600	10.750	10.600	10.600	10.304	7,303
2025-06-09	10.600	10.700	10.600	10.700	10.401	165
2025-06-06	10.850	10.850	10.550	10.700	10.401	6,571
2025-06-05	10.950	11.150	10.800	10.800	10.499	2,598
2025-06-04	10.500	11.000	10.500	10.800	10.499	7,162
2025-06-03	11.100	11.200	10.500	10.500	10.207	4,526
2025-06-02	11.150	11.150	11.000	11.000	10.693	5,515
2025-05-30	11.100	11.150	11.100	11.150	10.839	146
2025-05-28	11.200	11.250	11.175	11.175	10.863	1,577
2025-05-27	10.200	11.450	10.200	11.200	10.887	485
2025-05-26	11.150	11.400	10.800	11.200	10.887	2,005
2025-05-23	11.250	11.250	11.200	11.200	10.887	994
2025-05-22	11.400	11.500	11.250	11.300	10.985	740
2025-05-21	11.450	11.450	11.400	11.400	11.082	22
2025-05-20	11.900	11.900	11.350	11.350	11.033	940
2025-05-19	11.450	11.750	11.450	11.700	11.373	269
2025-05-16	11.300	11.550	11.250	11.550	11.228	1,311
2025-05-15	11.250	11.300	11.200	11.200	10.887	294

← NewerPage 6 of 21 · 1,260 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.