ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	18.600	19.000	18.600	19.000	19.000	857,165
2024-02-12	17.950	18.600	17.950	18.600	18.600	907,241
2024-02-09	19.900	19.900	17.950	17.950	17.950	1,002,102
2024-02-08	22.100	22.100	19.900	19.900	19.900	1,319,598
2024-02-07	22.100	22.100	22.100	22.100	22.100	260,952
2024-02-06	22.100	22.100	22.100	22.100	22.100	526,862
2024-02-05	22.100	22.100	22.100	22.100	22.100	1,137,842
2024-02-02	22.050	22.100	19.850	22.100	22.100	3,426,631
2024-02-01	21.950	22.050	19.800	22.050	22.050	4,266,369
2024-01-31	24.250	24.250	21.950	21.950	21.950	2,944,179
2024-01-30	26.900	26.900	24.250	24.250	24.250	1,146,064
2024-01-29	27.450	27.450	24.750	26.900	26.900	3,941,535
2024-01-26	27.000	27.450	26.000	27.450	27.450	6,949,291
2024-01-25	28.100	28.100	26.600	27.000	27.000	3,291,249
2024-01-24	27.700	28.200	27.700	28.100	28.100	5,544,566
2024-01-23	25.200	27.700	25.000	27.700	27.700	27,916,200
2024-01-22	22.950	25.200	22.950	25.200	25.200	2,912,737
2024-01-19	20.900	22.950	20.900	22.950	22.950	1,228,533
2024-01-18	19.000	20.900	19.000	20.900	20.900	1,203,858
2024-01-17	17.300	19.000	17.300	19.000	19.000	3,885,066
2024-01-16	16.900	17.300	16.900	17.300	17.300	1,205,559
2024-01-15	16.600	17.000	16.100	16.900	16.900	1,473,973
2024-01-12	15.900	16.700	15.900	16.600	16.600	1,940,756
2024-01-11	14.500	15.900	14.500	15.900	15.900	940,922
2024-01-10	16.000	16.000	14.500	14.500	14.500	1,428,160
2024-01-09	15.050	16.000	15.000	16.000	16.000	2,740,734
2024-01-08	16.500	16.500	15.050	15.050	15.050	1,288,809
2024-01-05	16.500	16.500	16.500	16.500	16.500	973,130
2024-01-04	16.500	18.150	16.500	16.500	16.500	4,034,915
2024-01-03	15.200	16.700	15.200	16.500	16.500	3,127,697
2024-01-02	13.850	15.200	13.850	15.200	15.200	1,039,157
2023-12-29	13.300	13.850	13.300	13.850	13.850	1,668,912
2023-12-28	13.200	13.300	13.200	13.300	13.300	972,391
2023-12-27	12.000	13.200	12.000	13.200	13.200	1,854,070
2023-12-22	12.000	12.000	12.000	12.000	12.000	252,719
2023-12-21	12.250	12.250	12.000	12.000	12.000	956,430
2023-12-20	12.000	12.250	12.000	12.250	12.250	778,256
2023-12-19	12.000	12.000	12.000	12.000	12.000	505,793
2023-12-18	11.550	12.000	11.550	12.000	12.000	476,971
2023-12-15	11.550	11.550	11.550	11.550	11.550	451,154
2023-12-14	11.450	11.900	11.450	11.550	11.550	710,870
2023-12-13	12.450	12.450	11.450	11.450	11.450	1,098,504
2023-12-12	13.100	13.100	11.800	12.450	12.450	2,830,228
2023-12-11	13.100	13.100	13.100	13.100	13.100	333,379
2023-12-08	13.100	13.100	13.100	13.100	13.100	468,156
2023-12-07	13.100	13.100	13.100	13.100	13.100	1,245,611
2023-12-06	13.100	13.100	13.100	13.100	13.100	443,755
2023-12-05	13.100	13.100	13.100	13.100	13.100	461,112
2023-12-04	13.150	13.150	12.800	13.100	13.100	619,612
2023-12-01	12.900	13.150	12.900	13.150	13.150	1,400,526
2023-11-30	13.600	13.600	12.900	12.900	12.900	941,892
2023-11-29	13.600	13.600	13.600	13.600	13.600	809,365
2023-11-28	13.600	13.600	13.600	13.600	13.600	767,919
2023-11-27	13.600	13.600	13.600	13.600	13.600	495,413
2023-11-24	13.600	13.600	13.600	13.600	13.600	118,421
2023-11-23	13.600	13.600	13.600	13.600	13.600	1,002,370
2023-11-22	13.600	13.600	13.600	13.600	13.600	596,152
2023-11-21	13.600	13.600	13.600	13.600	13.600	408,692
2023-11-20	13.600	13.600	13.600	13.600	13.600	580,565
2023-11-17	13.050	13.600	13.050	13.600	13.600	559,278

← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.5000 NGN
2023-04-25	0.1500 NGN
2021-05-04	0.1000 NGN
2019-05-14	0.2500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.