Etteplan Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	10.300	10.350	10.200	10.300	9.815	2,824
2024-11-12	10.350	10.400	10.150	10.200	9.720	3,277
2024-11-11	10.800	10.800	10.400	10.400	9.910	2,294
2024-11-08	10.800	11.150	10.750	10.750	10.244	1,441
2024-11-07	10.750	10.800	10.750	10.800	10.291	401
2024-11-06	10.750	10.850	10.700	10.850	10.339	190
2024-11-05	10.650	10.850	10.650	10.750	10.244	575
2024-11-04	10.850	11.200	10.650	10.650	10.148	1,184
2024-11-01	10.750	10.950	10.700	10.850	10.339	959
2024-10-31	10.650	10.950	10.550	10.550	10.053	317
2024-10-30	10.950	10.950	10.550	10.550	10.053	2,109
2024-10-29	11.150	11.150	11.000	11.000	10.482	9
2024-10-28	11.000	11.350	10.950	11.200	10.673	1,460
2024-10-25	11.250	11.350	11.000	11.000	10.482	478
2024-10-24	11.150	11.300	11.000	11.050	10.530	1,808
2024-10-23	11.100	11.100	11.000	11.000	10.482	339
2024-10-22	10.950	11.150	10.950	11.000	10.482	343
2024-10-21	11.100	11.150	10.950	10.950	10.434	652
2024-10-18	10.800	11.050	10.800	10.950	10.434	1,098
2024-10-17	10.900	11.000	10.750	10.900	10.387	1,762
2024-10-16	10.450	10.900	10.400	10.900	10.387	3,897
2024-10-15	10.800	10.800	10.200	10.350	9.863	7,867
2024-10-14	11.050	11.100	11.000	11.050	10.530	888
2024-10-11	11.050	11.050	11.000	11.050	10.530	959
2024-10-10	11.100	11.100	11.000	11.000	10.482	1,370
2024-10-09	11.150	11.150	11.000	11.100	10.577	1,979
2024-10-08	11.200	11.200	11.000	11.000	10.482	1,892
2024-10-07	11.400	11.500	11.100	11.200	10.673	1,640
2024-10-04	11.550	11.550	11.350	11.350	10.815	1,112
2024-10-03	11.550	11.600	11.400	11.400	10.863	1,027
2024-10-02	11.400	11.600	11.400	11.500	10.958	377
2024-10-01	11.550	11.550	11.400	11.450	10.911	71
2024-09-30	11.400	11.650	11.350	11.350	10.815	2,239
2024-09-27	11.700	11.700	11.500	11.500	10.958	854
2024-09-26	11.550	11.850	11.300	11.600	11.054	2,665
2024-09-25	11.350	11.550	11.350	11.500	10.958	1,726
2024-09-24	11.600	11.600	11.350	11.350	10.815	1,763
2024-09-23	11.650	11.700	11.400	11.550	11.006	1,805
2024-09-20	11.700	11.750	11.550	11.650	11.101	922
2024-09-19	11.750	11.750	11.600	11.700	11.149	1,871
2024-09-18	11.800	11.800	11.650	11.700	11.149	1,340
2024-09-17	11.750	11.750	11.700	11.750	11.197	1,153
2024-09-16	12.000	12.000	11.600	11.600	11.054	1,613
2024-09-13	11.900	12.000	11.700	11.700	11.149	2,232
2024-09-12	12.000	12.000	12.000	12.000	11.435	136
2024-09-11	12.000	12.000	11.900	11.900	11.340	1,103
2024-09-10	12.000	12.000	11.900	11.950	11.387	500
2024-09-09	12.100	12.100	11.950	11.950	11.387	279
2024-09-06	12.050	12.050	12.000	12.050	11.483	15
2024-09-05	12.100	12.100	12.050	12.050	11.483	292
2024-09-04	11.950	12.050	11.950	12.050	11.483	6,588
2024-09-03	12.000	12.000	11.900	11.950	11.387	578
2024-09-02	11.950	12.000	11.900	11.950	11.387	517
2024-08-30	12.000	12.000	11.900	11.900	11.340	685
2024-08-29	12.000	12.100	11.900	11.950	11.387	1,762
2024-08-28	12.450	12.450	11.600	11.950	11.387	6,541
2024-08-27	12.500	12.500	12.400	12.400	11.816	824
2024-08-26	12.500	12.500	12.500	12.500	11.911	206
2024-08-23	12.500	12.500	12.400	12.500	11.911	320
2024-08-22	12.400	12.400	12.400	12.400	11.816	2

← NewerPage 9 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.