ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	17.850	17.850	17.000	17.000	17.000	2,006,318
2023-08-21	17.850	17.850	17.850	17.850	17.850	1,163,333
2023-08-18	17.850	17.850	17.850	17.850	17.850	1,894,768
2023-08-17	17.600	17.850	17.600	17.850	17.850	2,005,566
2023-08-16	16.000	17.600	16.000	17.600	17.600	7,668,893
2023-08-15	17.750	17.750	16.000	16.000	16.000	3,848,483
2023-08-14	19.700	19.700	17.750	17.750	17.750	1,971,487
2023-08-11	19.700	19.700	19.700	19.700	19.700	2,344,717
2023-08-10	19.700	19.700	19.700	19.700	19.700	1,757,713
2023-08-09	20.550	20.550	19.000	19.700	19.700	3,622,002
2023-08-08	21.650	21.650	20.250	20.550	20.550	4,873,926
2023-08-07	21.100	22.250	19.050	21.650	21.650	11,443,008
2023-08-04	23.400	23.400	21.100	21.100	21.100	5,347,200
2023-08-03	25.950	25.950	23.400	23.400	23.400	260,320
2023-08-02	25.950	25.950	25.950	25.950	25.950	248,381
2023-08-01	25.950	25.950	25.950	25.950	25.950	173,849
2023-07-31	28.800	28.800	25.950	25.950	25.950	542,134
2023-07-28	28.800	28.800	28.800	28.800	28.800	1,571,881
2023-07-27	28.800	28.800	28.800	28.800	28.800	2,714,122
2023-07-26	29.400	29.400	28.800	28.800	28.800	2,378,216
2023-07-25	29.000	29.400	29.000	29.400	29.400	1,891,341
2023-07-24	29.000	29.000	29.000	29.000	29.000	820,320
2023-07-21	30.400	31.000	29.000	29.000	29.000	1,796,036
2023-07-20	28.650	30.650	28.650	30.400	30.400	10,091,524
2023-07-19	26.050	28.650	26.050	28.650	28.650	8,918,317
2023-07-18	23.700	26.050	23.700	26.050	26.050	3,259,272
2023-07-17	26.300	26.300	23.700	23.700	23.700	9,309,025
2023-07-14	29.200	31.300	26.300	26.300	26.300	6,777,241
2023-07-13	32.350	32.500	29.200	29.200	29.200	5,819,687
2023-07-12	34.300	37.700	30.900	32.350	32.350	11,337,980
2023-07-11	31.200	34.300	31.200	34.300	34.300	895,025
2023-07-10	28.400	31.200	28.400	31.200	31.200	17,619,016
2023-07-07	25.850	28.400	25.850	28.400	28.400	2,461,260
2023-07-06	24.900	25.850	24.900	25.850	25.850	2,950,539
2023-07-05	25.400	27.600	23.500	23.500	23.500	10,698,568
2023-07-04	23.100	25.400	23.100	25.400	25.400	1,164,175
2023-07-03	21.000	23.100	21.000	23.100	23.100	2,308,397
2023-06-30	19.100	21.000	19.100	21.000	21.000	8,620,236
2023-06-27	17.400	19.100	17.400	19.100	19.100	858,566
2023-06-26	15.850	17.400	15.850	17.400	17.400	1,002,999
2023-06-23	14.800	15.850	14.800	15.850	15.850	1,341,863
2023-06-22	14.550	14.950	14.550	14.800	14.800	1,280,163
2023-06-21	14.500	14.550	14.500	14.550	14.550	924,509
2023-06-20	13.800	14.500	13.800	14.500	14.500	809,293
2023-06-19	13.800	13.800	13.800	13.800	13.800	848,591
2023-06-16	13.700	13.800	13.700	13.800	13.800	1,210,357
2023-06-15	14.150	14.150	13.700	13.700	13.700	1,627,206
2023-06-14	13.250	14.350	13.250	14.150	14.150	5,888,114
2023-06-13	13.450	13.450	12.700	13.250	13.250	6,023,573
2023-06-09	13.450	14.750	13.450	13.450	13.450	13,063,019
2023-06-08	12.250	13.450	12.250	13.450	13.450	7,928,847
2023-06-07	11.150	12.250	11.150	12.250	12.250	1,364,309
2023-06-06	10.150	11.150	10.150	11.150	11.150	2,340,672
2023-06-05	9.250	10.150	9.250	10.150	10.150	3,631,627
2023-06-02	8.450	9.250	8.450	9.250	9.250	8,753,212
2023-06-01	7.700	8.450	7.700	8.450	8.450	2,290,184
2023-05-31	7.700	8.400	7.700	7.700	7.700	3,554,415
2023-05-30	7.000	7.700	7.000	7.700	7.700	1,843,040
2023-05-26	6.800	7.000	6.800	7.000	7.000	1,520,293
2023-05-25	7.250	7.250	6.800	6.800	6.800	283,238

← NewerPage 14 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.