ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	6.050	6.050	6.050	6.050	6.050	72,114
2022-08-31	6.050	6.050	6.050	6.050	6.050	5,224
2022-08-30	6.050	6.050	6.050	6.050	6.050	127,052
2022-08-29	6.050	6.050	6.050	6.050	6.050	241,750
2022-08-26	6.050	6.050	6.050	6.050	6.050	30,220
2022-08-25	6.050	6.050	6.050	6.050	6.050	104,142
2022-08-24	6.050	6.050	6.050	6.050	6.050	38,300
2022-08-23	6.600	7.000	6.050	6.050	6.050	1,743,526
2022-08-22	6.600	6.600	6.600	6.600	6.600	184,281
2022-08-19	6.610	6.610	6.600	6.600	6.600	248,162
2022-08-18	7.000	7.000	6.610	6.610	6.610	437,065
2022-08-17	7.000	7.000	7.000	7.000	7.000	123,425
2022-08-16	7.000	7.000	7.000	7.000	7.000	12,315,188
2022-08-15	7.350	7.350	7.350	7.350	7.350	366,850
2022-08-12	7.350	7.350	7.350	7.350	7.350	385,849
2022-08-11	7.350	7.350	7.350	7.350	7.350	116,781
2022-08-10	7.150	7.350	7.150	7.350	7.350	174,860
2022-08-09	7.150	7.150	7.150	7.150	7.150	97,448
2022-08-08	7.150	7.150	7.150	7.150	7.150	752,910
2022-08-05	6.500	7.150	6.500	7.150	7.150	3,177,653
2022-08-04	6.560	6.560	6.490	6.500	6.500	1,373,110
2022-08-03	6.200	6.820	6.200	6.560	6.560	2,953,455
2022-08-02	6.200	6.200	6.200	6.200	6.200	126,516
2022-08-01	6.200	6.200	6.200	6.200	6.200	122,694
2022-07-29	6.500	6.500	5.850	6.200	6.200	376,464
2022-07-28	6.500	6.500	6.500	6.500	6.500	73,023
2022-07-27	6.800	6.800	6.120	6.500	6.500	528,980
2022-07-26	6.800	6.800	6.800	6.800	6.800	310,693
2022-07-25	6.800	6.800	6.800	6.800	6.800	271,391
2022-07-22	6.800	6.800	6.800	6.800	6.800	440,157
2022-07-21	6.800	6.800	6.800	6.800	6.800	2,500
2022-07-20	6.980	6.980	6.800	6.800	6.800	530,817
2022-07-19	6.980	6.980	6.980	6.980	6.980	259,947
2022-07-18	6.980	6.980	6.980	6.980	6.980	122,169
2022-07-15	6.980	6.980	6.980	6.980	6.980	245,607
2022-07-14	6.980	6.980	6.980	6.980	6.980	33,650
2022-07-13	7.000	7.000	6.560	6.980	6.980	598,637
2022-07-08	7.100	7.100	7.000	7.000	7.000	799,229
2022-07-07	7.100	7.100	7.100	7.100	7.100	263,501
2022-07-06	7.100	7.100	7.100	7.100	7.100	110,994
2022-07-05	7.100	7.100	7.100	7.100	7.100	308,004
2022-07-04	7.100	7.100	7.100	7.100	7.100	46,015
2022-07-01	7.100	7.100	7.100	7.100	7.100	183,802
2022-06-30	7.100	7.100	7.100	7.100	7.100	158,441
2022-06-29	6.800	7.100	6.800	7.100	7.100	1,121,602
2022-06-28	6.800	6.800	6.800	6.800	6.800	280,213
2022-06-27	7.500	7.500	6.800	6.800	6.800	318,866
2022-06-24	7.500	7.500	7.500	7.500	7.500	57,200
2022-06-23	7.500	7.500	7.500	7.500	7.500	73,812
2022-06-22	7.500	7.500	7.500	7.500	7.500	116,800
2022-06-21	7.500	7.500	7.500	7.500	7.500	109,245
2022-06-20	7.500	7.500	7.500	7.500	7.500	221,300
2022-06-17	7.500	7.500	7.500	7.500	7.500	71,788
2022-06-16	8.000	8.000	7.500	7.500	7.500	796,385
2022-06-15	8.000	8.000	8.000	8.000	8.000	78,651
2022-06-14	8.000	8.000	8.000	8.000	8.000	338,484
2022-06-10	8.000	8.000	8.000	8.000	8.000	402,338
2022-06-09	8.000	8.000	8.000	8.000	8.000	282,082
2022-06-08	8.000	8.000	8.000	8.000	8.000	460,575
2022-06-07	8.000	8.000	8.000	8.000	8.000	86,484

← NewerPage 18 of 21 · 1,240 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.