ETERNA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 7.700 | 8.000 | 7.700 | 8.000 | 8.000 | 665,510 |
| 2022-06-03 | 7.220 | 7.700 | 7.200 | 7.700 | 7.700 | 1,675,711 |
| 2022-06-02 | 7.440 | 7.440 | 7.210 | 7.220 | 7.220 | 940,548 |
| 2022-06-01 | 6.770 | 7.440 | 6.770 | 7.440 | 7.440 | 966,945 |
| 2022-05-31 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 37,841 |
| 2022-05-30 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 175,653 |
| 2022-05-27 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 146,078 |
| 2022-05-26 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 210,442 |
| 2022-05-25 | 7.100 | 7.100 | 6.770 | 6.770 | 6.770 | 578,024 |
| 2022-05-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 44,032 |
| 2022-05-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 167,267 |
| 2022-05-20 | 6.600 | 7.100 | 6.600 | 7.100 | 7.100 | 604,586 |
| 2022-05-19 | 7.300 | 7.300 | 6.600 | 6.600 | 6.600 | 1,319,646 |
| 2022-05-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 167,845 |
| 2022-05-17 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 500,174 |
| 2022-05-16 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 500,419 |
| 2022-05-13 | 7.190 | 7.300 | 7.190 | 7.250 | 7.250 | 1,433,656 |
| 2022-05-12 | 6.540 | 7.190 | 6.540 | 7.190 | 7.190 | 2,008,007 |
| 2022-05-11 | 7.260 | 7.260 | 6.540 | 6.540 | 6.540 | 1,340,503 |
| 2022-05-10 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 91,081 |
| 2022-05-09 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 620,633 |
| 2022-05-06 | 7.240 | 7.260 | 7.240 | 7.260 | 7.260 | 552,068 |
| 2022-05-05 | 6.620 | 7.280 | 6.620 | 7.240 | 7.240 | 2,156,650 |
| 2022-05-04 | 6.020 | 6.620 | 6.020 | 6.620 | 6.620 | 1,569,797 |
| 2022-04-29 | 6.500 | 6.500 | 6.000 | 6.020 | 6.020 | 1,464,742 |
| 2022-04-28 | 6.720 | 6.720 | 6.500 | 6.500 | 6.500 | 1,046,969 |
| 2022-04-27 | 7.050 | 7.050 | 6.720 | 6.720 | 6.720 | 1,344,040 |
| 2022-04-26 | 7.310 | 7.900 | 6.600 | 7.050 | 7.050 | 6,752,935 |
| 2022-04-25 | 6.650 | 7.310 | 6.650 | 7.310 | 7.310 | 3,380,025 |
| 2022-04-22 | 6.050 | 6.650 | 6.050 | 6.650 | 6.650 | 6,477,374 |
| 2022-04-21 | 5.500 | 6.050 | 5.500 | 6.050 | 6.050 | 1,142,625 |
| 2022-04-20 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 2,623,891 |
| 2022-04-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 45,209 |
| 2022-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 32,998 |
| 2022-04-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,439 |
| 2022-04-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 20,086 |
| 2022-04-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,001 |
| 2022-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 115,294 |
| 2022-04-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,022 |
| 2022-04-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 152,825 |
| 2022-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 106,515 |
| 2022-04-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 86,913 |
| 2022-04-01 | 5.480 | 5.480 | 5.000 | 5.000 | 5.000 | 466,003 |
| 2022-03-31 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 11,461 |
| 2022-03-30 | 4.990 | 5.480 | 4.990 | 5.480 | 5.480 | 316,660 |
| 2022-03-29 | 5.000 | 5.000 | 4.860 | 4.990 | 4.990 | 350,000 |
| 2022-03-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 89,070 |
| 2022-03-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 109,560 |
| 2022-03-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 51,758 |
| 2022-03-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 11,100 |
| 2022-03-22 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 578,801 |
| 2022-03-21 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 466,854 |
| 2022-03-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 83,860 |
| 2022-03-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 51,305 |
| 2022-03-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 73,920 |
| 2022-03-15 | 5.040 | 5.250 | 5.040 | 5.250 | 5.250 | 710,507 |
| 2022-03-14 | 5.600 | 5.600 | 5.040 | 5.040 | 5.040 | 2,083,961 |
| 2022-03-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 67,650 |
| 2022-03-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 52,054 |
| 2022-03-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 9,696 |
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.