Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.650	10.800	10.650	10.650	10.148	2,305
2025-02-13	10.550	11.000	10.500	10.650	10.148	5,653
2025-02-12	10.400	10.600	10.250	10.550	10.053	12,271
2025-02-11	10.500	10.500	10.300	10.500	10.006	5,172
2025-02-10	10.550	10.550	10.500	10.500	10.006	195
2025-02-07	10.450	10.450	10.300	10.300	9.815	1,810
2025-02-06	10.400	10.500	10.400	10.450	9.958	1,031
2025-02-05	10.400	10.450	10.400	10.450	9.958	781
2025-02-04	10.600	10.600	10.500	10.500	10.006	1,817
2025-02-03	10.400	10.700	10.400	10.600	10.101	1,105
2025-01-31	10.750	10.750	10.550	10.650	10.148	3,280
2025-01-30	10.750	10.750	10.700	10.700	10.196	2,765
2025-01-29	11.000	11.000	10.800	10.800	10.291	4,100
2025-01-28	10.800	11.000	10.800	11.000	10.482	248
2025-01-27	10.900	10.900	10.850	10.850	10.339	422
2025-01-24	10.850	10.900	10.600	10.850	10.339	1,288
2025-01-23	11.050	11.050	10.950	10.950	10.434	1,066
2025-01-22	11.350	11.350	11.200	11.200	10.673	395
2025-01-21	11.300	11.300	11.200	11.300	10.768	51
2025-01-20	11.550	11.550	11.200	11.200	10.673	1,208
2025-01-17	10.450	11.500	10.450	11.500	10.958	4,405
2025-01-16	10.150	10.450	10.150	10.450	9.958	968
2025-01-15	10.150	10.150	10.100	10.100	9.624	693
2025-01-14	10.150	10.200	10.100	10.100	9.624	999
2025-01-13	9.800	10.200	9.800	10.200	9.720	2,105
2025-01-10	10.200	10.200	10.200	10.200	9.720	19
2025-01-09	10.200	10.250	10.100	10.150	9.672	1,388
2025-01-08	10.250	10.350	10.200	10.200	9.720	628
2025-01-07	10.300	10.550	10.200	10.250	9.767	1,480
2025-01-03	10.500	10.500	10.050	10.300	9.815	1,146
2025-01-02	10.000	10.450	10.000	10.350	9.863	1,849
2024-12-30	10.000	10.100	9.880	10.000	9.529	4,547
2024-12-27	9.900	10.000	9.900	9.960	9.491	4,973
2024-12-23	10.000	10.200	9.900	10.000	9.529	1,628
2024-12-20	10.050	10.050	9.860	10.000	9.529	2,694
2024-12-19	10.100	10.150	10.000	10.000	9.529	2,251
2024-12-18	10.150	10.300	10.100	10.100	9.624	6,011
2024-12-17	10.200	10.300	10.200	10.200	9.720	411
2024-12-16	10.300	10.300	10.200	10.300	9.815	746
2024-12-13	10.250	10.350	10.200	10.200	9.720	550
2024-12-12	10.300	10.300	10.200	10.200	9.720	492
2024-12-11	10.250	10.350	10.200	10.350	9.863	651
2024-12-10	10.250	10.250	10.200	10.250	9.767	85
2024-12-09	10.150	10.300	10.150	10.200	9.720	1,753
2024-12-05	10.300	10.400	10.100	10.200	9.720	2,460
2024-12-04	10.300	10.350	10.150	10.350	9.863	2,550
2024-12-03	10.350	10.350	10.300	10.300	9.815	1,174
2024-12-02	10.350	10.400	10.350	10.350	9.863	489
2024-11-29	10.475	10.500	10.350	10.350	9.863	9,670
2024-11-28	10.400	10.450	10.300	10.450	9.958	495
2024-11-27	10.550	10.650	10.500	10.500	10.006	1,232
2024-11-26	10.650	10.700	10.200	10.500	10.006	1,736
2024-11-25	10.650	10.650	10.600	10.650	10.148	917
2024-11-22	10.650	10.700	10.600	10.700	10.196	751
2024-11-21	10.550	10.650	10.500	10.650	10.148	580
2024-11-20	10.550	10.550	10.550	10.550	10.053	0
2024-11-19	10.750	10.750	10.550	10.550	10.053	163
2024-11-18	10.500	10.700	10.500	10.500	10.006	189
2024-11-15	10.900	10.900	10.500	10.500	10.006	1,066
2024-11-14	10.450	10.550	10.450	10.500	10.006	1,218

← NewerPage 8 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.