ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	7.250	7.250	6.800	6.800	6.800	283,238
2023-05-24	7.250	7.250	7.250	7.250	7.250	550,710
2023-05-23	7.150	7.250	7.150	7.250	7.250	1,109,601
2023-05-22	7.150	7.150	7.150	7.150	7.150	734,853
2023-05-19	7.100	7.500	7.100	7.150	7.150	1,296,270
2023-05-18	6.700	7.100	6.700	7.100	7.100	659,566
2023-05-17	6.500	6.700	6.500	6.700	6.700	327,910
2023-05-16	6.500	6.500	6.500	6.500	6.500	179,902
2023-05-15	6.500	6.500	6.500	6.500	6.500	462,856
2023-05-12	6.500	6.500	6.500	6.500	6.500	167,945
2023-05-11	6.500	6.500	6.500	6.500	6.500	164,226
2023-05-10	6.500	6.500	6.500	6.500	6.500	110,470
2023-05-09	6.500	6.500	6.500	6.500	6.500	116,199
2023-05-08	6.500	6.500	6.500	6.500	6.500	558,545
2023-05-05	5.950	6.500	5.950	6.500	6.500	1,749,031
2023-05-04	5.900	6.000	5.900	5.950	5.950	621,364
2023-05-03	5.850	5.900	5.850	5.900	5.900	243,909
2023-05-02	5.850	5.850	5.850	5.850	5.850	1,165,540
2023-04-28	6.200	6.200	5.850	5.850	5.850	1,647,542
2023-04-27	5.900	6.350	5.900	6.200	6.200	793,383
2023-04-26	5.650	5.900	5.650	5.900	5.900	688,800
2023-04-25	5.800	5.800	5.650	5.650	5.650	100,485
2023-04-20	5.950	5.950	5.800	5.800	5.800	847,244
2023-04-19	5.750	5.950	5.750	5.950	5.950	451,475
2023-04-18	5.500	5.750	5.500	5.750	5.750	218,359
2023-04-17	5.500	5.500	5.500	5.500	5.500	320,419
2023-04-14	5.500	5.500	5.500	5.500	5.500	346,841
2023-04-13	5.500	5.500	5.500	5.500	5.500	70,967
2023-04-12	5.500	5.500	5.500	5.500	5.500	46,426
2023-04-11	5.500	5.500	5.500	5.500	5.500	413,309
2023-04-06	5.850	5.850	5.400	5.500	5.500	1,769,407
2023-04-05	5.600	5.850	5.600	5.850	5.850	757,784
2023-04-04	6.150	6.150	5.550	5.600	5.600	2,125,323
2023-04-03	6.800	6.800	6.150	6.150	6.150	984,853
2023-03-31	6.800	6.800	6.800	6.800	6.800	605,984
2023-03-30	6.800	6.800	6.800	6.800	6.800	202,818
2023-03-29	6.800	6.800	6.800	6.800	6.800	296,231
2023-03-28	6.800	6.800	6.800	6.800	6.800	355,052
2023-03-27	6.800	6.800	6.800	6.800	6.800	21,800
2023-03-24	6.800	6.800	6.800	6.800	6.800	7,187
2023-03-23	6.800	6.800	6.800	6.800	6.800	396,000
2023-03-22	6.800	6.800	6.800	6.800	6.800	101,487
2023-03-21	6.800	6.800	6.800	6.800	6.800	113
2023-03-20	6.800	6.800	6.800	6.800	6.800	15,360
2023-03-17	6.800	6.800	6.800	6.800	6.800	2,000
2023-03-16	6.800	6.800	6.800	6.800	6.800	16,200
2023-03-15	6.800	6.800	6.800	6.800	6.800	38,657
2023-03-14	6.800	6.800	6.800	6.800	6.800	29,170
2023-03-13	6.800	6.800	6.800	6.800	6.800	275,132
2023-03-10	6.800	6.800	6.800	6.800	6.800	80,600
2023-03-09	7.200	7.200	6.800	6.800	6.800	557,615
2023-03-08	7.200	7.200	7.200	7.200	7.200	173,330
2023-03-07	7.200	7.200	7.200	7.200	7.200	88,295
2023-03-06	7.200	7.200	7.200	7.200	7.200	348,402
2023-03-03	7.200	7.200	7.200	7.200	7.200	277,060
2023-03-02	7.150	7.200	7.150	7.200	7.200	750,977
2023-03-01	7.050	7.150	7.050	7.150	7.150	1,057,441
2023-02-28	7.000	7.050	7.000	7.050	7.050	735,711
2023-02-27	6.850	7.000	6.850	7.000	7.000	1,678,000
2023-02-24	7.000	7.000	6.850	6.850	6.850	326,850

← NewerPage 15 of 21 · 1,237 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.