ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	6.800	7.000	6.800	7.000	7.000	1,033,637
2023-02-22	6.800	6.800	6.800	6.800	6.800	10,393
2023-02-21	6.800	6.800	6.800	6.800	6.800	143,995
2023-02-20	6.800	6.800	6.800	6.800	6.800	77,595
2023-02-17	6.800	6.800	6.800	6.800	6.800	41,200
2023-02-16	6.850	6.850	6.800	6.800	6.800	769,534
2023-02-15	6.950	6.950	6.850	6.850	6.850	460,979
2023-02-14	6.950	6.950	6.950	6.950	6.950	310,318
2023-02-13	7.000	7.000	6.950	6.950	6.950	242,298
2023-02-10	7.000	7.000	7.000	7.000	7.000	229,023
2023-02-09	6.950	7.000	6.950	7.000	7.000	241,356
2023-02-08	6.950	6.950	6.950	6.950	6.950	85,510
2023-02-07	6.950	6.950	6.950	6.950	6.950	261,586
2023-02-06	7.000	7.000	6.950	6.950	6.950	2,028,870
2023-02-03	7.100	7.100	7.000	7.000	7.000	4,269,892
2023-02-02	7.180	7.180	7.100	7.100	7.100	442,381
2023-02-01	7.500	7.500	7.180	7.180	7.180	240,350
2023-01-31	7.500	7.500	7.500	7.500	7.500	47,282
2023-01-30	7.500	7.500	7.500	7.500	7.500	19,765
2023-01-27	7.250	7.500	7.250	7.500	7.500	1,027,771
2023-01-26	7.250	7.250	7.250	7.250	7.250	204,765
2023-01-25	7.250	7.250	7.250	7.250	7.250	137,862
2023-01-24	7.250	7.250	7.250	7.250	7.250	218,979
2023-01-23	7.200	7.250	7.150	7.250	7.250	2,172,313
2023-01-20	7.200	7.200	7.200	7.200	7.200	236,554
2023-01-19	7.200	7.200	7.200	7.200	7.200	61,569
2023-01-18	7.200	7.200	7.200	7.200	7.200	83,711
2023-01-17	7.200	7.200	7.200	7.200	7.200	151,283
2023-01-16	7.020	7.200	7.020	7.200	7.200	2,696,564
2023-01-13	7.200	7.200	7.020	7.020	7.020	345,832
2023-01-12	7.200	7.200	7.200	7.200	7.200	109,457
2023-01-11	7.200	7.200	7.200	7.200	7.200	101,637
2023-01-10	7.200	7.200	7.200	7.200	7.200	22,740
2023-01-09	7.200	7.200	7.200	7.200	7.200	355,781
2023-01-06	6.820	7.200	6.820	7.200	7.200	316,957
2023-01-05	6.650	6.820	6.650	6.820	6.820	283,925
2023-01-04	6.650	6.650	6.650	6.650	6.650	98,673
2023-01-03	6.690	6.690	6.520	6.650	6.650	387,474
2022-12-30	6.690	6.690	6.690	6.690	6.690	8,275
2022-12-29	6.250	6.690	6.250	6.690	6.690	858,490
2022-12-28	6.250	6.250	6.250	6.250	6.250	451,751
2022-12-23	6.100	6.250	6.100	6.250	6.250	200,000
2022-12-22	6.100	6.100	6.100	6.100	6.100	22,000
2022-12-21	6.100	6.100	6.100	6.100	6.100	119,114
2022-12-20	6.050	6.100	6.050	6.100	6.100	368,694
2022-12-19	6.070	6.070	6.050	6.050	6.050	423,926
2022-12-16	6.070	6.070	6.070	6.070	6.070	90,080
2022-12-15	6.070	6.070	6.070	6.070	6.070	86,291
2022-12-14	6.440	6.440	6.050	6.070	6.070	3,341,294
2022-12-13	6.440	6.440	6.440	6.440	6.440	265,720
2022-12-12	6.440	6.440	6.440	6.440	6.440	201,224
2022-12-09	6.440	6.440	6.440	6.440	6.440	139,568
2022-12-08	6.440	6.440	6.440	6.440	6.440	63,500
2022-12-07	6.440	6.440	6.440	6.440	6.440	52,106
2022-12-06	6.440	6.440	6.440	6.440	6.440	77,592
2022-12-05	5.920	6.440	5.920	6.440	6.440	1,196,000
2022-12-02	5.920	5.920	5.920	5.920	5.920	86,694
2022-12-01	5.920	5.920	5.920	5.920	5.920	14,623
2022-11-30	5.920	5.920	5.920	5.920	5.920	812
2022-11-29	5.920	5.920	5.920	5.920	5.920	100,449

← NewerPage 16 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.