ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	5.700	5.920	5.700	5.920	5.920	218,785
2022-11-25	5.700	5.700	5.700	5.700	5.700	187,400
2022-11-24	5.400	5.700	5.400	5.700	5.700	1,332,575
2022-11-23	5.670	5.670	5.400	5.400	5.400	438,996
2022-11-22	5.670	5.670	5.670	5.670	5.670	533,390
2022-11-21	5.670	5.670	5.670	5.670	5.670	44,202
2022-11-18	5.670	5.670	5.670	5.670	5.670	53,380
2022-11-17	5.670	5.670	5.670	5.670	5.670	180,728
2022-11-16	6.300	6.300	5.670	5.670	5.670	310,497
2022-11-15	6.300	6.300	6.300	6.300	6.300	18,805
2022-11-14	6.300	6.300	6.300	6.300	6.300	46,145
2022-11-11	6.300	6.300	6.300	6.300	6.300	264,743
2022-11-10	6.300	6.300	6.300	6.300	6.300	3,260
2022-11-09	6.300	6.300	6.300	6.300	6.300	14,130
2022-11-08	6.300	6.300	6.300	6.300	6.300	11,000
2022-11-07	6.300	6.300	6.300	6.300	6.300	15,405
2022-11-04	6.300	6.300	6.300	6.300	6.300	192,035
2022-11-03	6.300	6.300	6.300	6.300	6.300	815,000
2022-11-02	6.300	6.300	6.300	6.300	6.300	6,552
2022-11-01	6.300	6.300	6.300	6.300	6.300	128,700
2022-10-31	6.300	6.300	6.300	6.300	6.300	197,117
2022-10-28	6.300	6.300	6.300	6.300	6.300	867,124
2022-10-27	6.300	6.300	6.300	6.300	6.300	170,055
2022-10-26	6.300	6.300	6.300	6.300	6.300	176,796
2022-10-25	6.300	6.300	6.300	6.300	6.300	337,500
2022-10-24	6.300	6.300	6.300	6.300	6.300	413,681
2022-10-21	6.300	6.300	6.300	6.300	6.300	355,777
2022-10-20	6.300	6.300	6.300	6.300	6.300	32,268
2022-10-19	6.300	6.300	6.300	6.300	6.300	121,722
2022-10-18	6.300	6.300	6.300	6.300	6.300	65,324
2022-10-17	6.300	6.300	6.300	6.300	6.300	43,062
2022-10-14	6.300	6.300	6.300	6.300	6.300	36,773
2022-10-13	6.300	6.300	6.300	6.300	6.300	246,359
2022-10-12	6.300	6.300	6.300	6.300	6.300	195,630
2022-10-11	6.300	6.300	6.300	6.300	6.300	5,443
2022-10-07	6.300	6.300	6.300	6.300	6.300	99,295
2022-10-06	6.300	6.300	6.300	6.300	6.300	11,105
2022-10-05	6.300	6.300	6.300	6.300	6.300	53,545
2022-10-04	6.320	6.320	6.300	6.300	6.300	477,583
2022-09-30	6.320	6.320	6.320	6.320	6.320	76,184
2022-09-29	6.320	6.320	6.320	6.320	6.320	30,033
2022-09-28	6.320	6.320	6.320	6.320	6.320	161,876
2022-09-27	5.750	6.320	5.750	6.320	6.320	671,368
2022-09-26	5.750	5.750	5.750	5.750	5.750	47,805
2022-09-23	6.350	6.350	5.750	5.750	5.750	276,540
2022-09-22	6.350	6.350	6.350	6.350	6.350	188,190
2022-09-21	6.350	6.350	6.350	6.350	6.350	159,145
2022-09-20	6.350	6.350	6.350	6.350	6.350	210,765
2022-09-19	6.300	6.350	6.300	6.350	6.350	249,631
2022-09-16	6.300	6.300	6.300	6.300	6.300	45,773
2022-09-15	6.300	6.300	6.300	6.300	6.300	90,080
2022-09-14	6.300	6.300	6.300	6.300	6.300	76,752
2022-09-13	6.300	6.300	6.300	6.300	6.300	18,583
2022-09-12	6.300	6.300	6.300	6.300	6.300	343,651
2022-09-09	6.200	6.300	6.200	6.300	6.300	314,780
2022-09-08	6.200	6.200	6.200	6.200	6.200	63,974
2022-09-07	6.200	6.200	6.200	6.200	6.200	170,662
2022-09-06	6.200	6.200	6.200	6.200	6.200	105,642
2022-09-05	6.200	6.200	6.200	6.200	6.200	99,855
2022-09-02	6.050	6.200	6.050	6.200	6.200	278,507

← NewerPage 17 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.