Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	11.250	11.250	11.150	11.200	10.887	461
2025-05-13	11.200	11.200	10.700	10.700	10.401	3,993
2025-05-12	11.200	11.250	10.850	11.200	10.887	1,114
2025-05-09	10.950	11.150	10.750	11.100	10.790	2,548
2025-05-08	10.750	10.750	10.450	10.600	10.304	619
2025-05-07	10.500	10.600	10.350	10.450	10.158	1,446
2025-05-06	10.700	10.700	10.200	10.200	9.915	6,835
2025-05-05	11.450	11.650	10.500	10.700	10.401	5,282
2025-05-02	11.500	11.500	11.200	11.450	11.130	169
2025-04-30	11.800	11.800	11.350	11.350	11.033	1,472
2025-04-29	11.800	11.800	11.450	11.450	11.130	1,308
2025-04-28	11.450	11.850	11.450	11.550	11.228	1,022
2025-04-25	11.550	11.550	11.450	11.450	11.130	1,013
2025-04-24	11.500	11.700	11.300	11.550	11.228	5,774
2025-04-23	11.550	11.550	11.450	11.450	11.130	798
2025-04-22	11.600	11.600	11.350	11.550	11.228	522
2025-04-17	11.550	11.550	11.400	11.550	11.228	196
2025-04-16	11.850	12.050	11.500	11.600	11.276	941
2025-04-15	11.300	12.350	11.300	11.850	11.519	1,121
2025-04-14	11.300	11.500	11.300	11.300	10.985	722
2025-04-11	11.350	11.350	11.100	11.300	10.985	521
2025-04-10	11.000	11.500	11.000	11.350	11.033	2,161
2025-04-09	11.000	11.150	10.600	10.950	10.644	1,562
2025-04-08	10.600	11.950	10.600	11.150	10.625	6,963
2025-04-07	10.700	11.000	10.050	10.900	10.387	6,994
2025-04-04	12.000	12.050	11.200	11.550	11.006	2,607
2025-04-03	12.100	12.100	11.850	12.100	11.530	3,860
2025-04-02	11.650	12.500	11.400	12.150	11.578	15,427
2025-04-01	11.750	11.750	11.400	11.650	11.101	582
2025-03-31	11.900	11.950	11.500	11.950	11.387	854
2025-03-28	11.950	11.950	11.450	11.450	10.911	2,046
2025-03-27	11.700	11.950	11.700	11.950	11.387	404
2025-03-26	11.550	11.950	11.550	11.900	11.340	439
2025-03-25	11.900	11.950	11.500	11.500	10.958	1,592
2025-03-24	11.550	11.950	11.350	11.900	11.340	2,663
2025-03-21	11.600	11.600	11.550	11.550	11.006	129
2025-03-20	11.600	11.600	11.050	11.550	11.006	3,350
2025-03-19	11.100	11.600	11.100	11.600	11.054	649
2025-03-18	11.300	11.350	11.100	11.100	10.577	1,278
2025-03-17	11.550	11.600	11.250	11.250	10.720	1,163
2025-03-14	11.500	11.500	11.500	11.500	10.958	0
2025-03-13	11.550	11.550	11.400	11.500	10.958	357
2025-03-12	11.550	11.750	11.500	11.550	11.006	1,468
2025-03-11	11.500	11.900	11.500	11.550	11.006	1,760
2025-03-10	11.300	11.500	11.300	11.500	10.958	1,942
2025-03-07	11.450	11.700	11.050	11.050	10.530	3,752
2025-03-06	11.050	11.500	11.050	11.500	10.958	5,292
2025-03-05	10.850	11.500	10.850	11.500	10.958	117,836
2025-03-04	11.950	11.950	10.850	10.850	10.339	4,687
2025-03-03	11.500	11.850	11.400	11.850	11.292	2,331
2025-02-28	11.400	11.500	11.250	11.250	10.720	885
2025-02-27	11.200	11.400	11.200	11.400	10.863	1,132
2025-02-26	11.100	11.200	11.050	11.100	10.577	2,956
2025-02-25	10.900	11.150	10.700	11.100	10.577	4,987
2025-02-24	10.450	10.650	10.450	10.650	10.148	90,797
2025-02-21	10.450	10.600	10.450	10.450	9.958	1,585
2025-02-20	10.650	10.650	10.450	10.450	9.958	4,485
2025-02-19	10.700	10.800	10.600	10.650	10.148	1,408
2025-02-18	10.700	10.750	10.550	10.650	10.148	4,202
2025-02-17	10.650	10.750	10.650	10.750	10.244	421

← NewerPage 7 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.