ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	30.500	30.500	30.500	30.500	30.500	315,538
2026-07-21	30.500	30.500	30.500	30.500	30.500	420,936
2026-07-20	28.800	30.500	28.800	30.500	30.500	599,898
2026-07-17	28.800	28.800	28.800	28.800	28.800	721,401
2026-07-16	28.800	28.800	28.800	28.800	28.800	359,066
2026-07-15	28.800	28.800	28.800	28.800	28.800	117,816
2026-07-14	28.800	28.800	28.800	28.800	28.800	228,890
2026-07-13	28.800	28.800	28.800	28.800	28.800	262,347
2026-07-10	28.800	28.800	28.800	28.800	28.800	210,187
2026-07-09	28.800	28.800	28.800	28.800	28.800	110,500
2026-07-08	28.800	28.800	28.800	28.800	28.800	620,137
2026-07-07	28.800	28.800	28.800	28.800	28.800	807,650
2026-07-06	28.600	29.200	28.600	28.800	28.800	695,404
2026-07-03	28.600	28.600	28.600	28.600	28.600	153,528
2026-07-02	27.750	28.600	27.750	28.600	28.600	391,355
2026-07-01	27.750	27.750	27.750	27.750	27.750	286,869
2026-06-30	27.750	27.750	27.750	27.750	27.750	133,041
2026-06-29	27.750	27.750	27.750	27.750	27.750	658,809
2026-06-26	27.750	27.750	27.750	27.750	27.750	103,469
2026-06-25	27.750	27.750	27.750	27.750	27.750	565,171
2026-06-24	27.750	27.750	27.750	27.750	27.750	138,291
2026-06-23	27.750	27.750	27.750	27.750	27.750	363,872
2026-06-22	30.800	30.800	27.750	27.750	27.750	1,305,859
2026-06-19	30.800	30.800	30.800	30.800	30.800	105,723
2026-06-18	30.800	30.800	30.800	30.800	30.800	391,002
2026-06-17	30.800	30.800	30.800	30.800	30.800	411,218
2026-06-16	30.800	30.800	30.800	30.800	30.800	828,087
2026-06-15	30.800	30.800	30.800	30.800	30.800	557,988
2026-06-11	30.800	30.800	30.800	30.800	30.800	424,876
2026-06-10	30.800	30.800	30.800	30.800	30.800	542,991
2026-06-09	30.800	30.800	30.800	30.800	30.800	749,166
2026-06-08	30.000	30.800	30.000	30.800	30.800	529,265
2026-06-05	29.750	31.950	29.750	30.000	30.000	1,314,909
2026-06-04	33.000	33.000	29.750	29.750	29.750	1,651,118
2026-06-03	33.000	33.000	33.000	33.000	33.000	1,477,448
2026-06-02	34.450	34.450	33.000	33.000	33.000	914,751
2026-06-01	34.450	34.450	33.000	34.450	34.450	807,697
2026-05-29	34.450	34.450	34.450	34.450	34.450	356,438
2026-05-26	34.450	34.450	34.450	34.450	34.450	764,353
2026-05-25	34.350	34.450	34.350	34.450	34.450	854,945
2026-05-22	34.350	34.350	34.350	34.350	34.350	380,061
2026-05-21	34.350	34.350	34.350	34.350	34.350	524,167
2026-05-20	34.350	34.350	34.350	34.350	34.350	254,131
2026-05-19	34.350	34.350	34.000	34.350	34.350	2,284,729
2026-05-18	34.350	36.500	34.350	34.350	34.350	1,217,154
2026-05-15	33.000	34.350	33.000	34.350	34.350	727,493
2026-05-14	33.000	33.000	33.000	33.000	33.000	1,781,562
2026-05-13	36.500	36.500	33.000	33.000	33.000	1,793,966
2026-05-12	36.500	36.500	36.500	36.500	36.500	2,477,454
2026-05-11	33.550	36.500	33.550	36.500	36.500	795,511
2026-05-08	37.250	37.250	33.550	33.550	33.550	1,023,815
2026-05-07	37.500	37.500	35.000	37.250	37.250	4,588,354
2026-05-06	36.000	39.600	36.000	37.500	37.500	3,165,987
2026-05-05	33.050	36.000	33.050	36.000	36.000	909,922
2026-05-04	32.800	33.900	32.800	33.050	33.050	1,345,442
2026-04-30	34.000	34.000	32.800	32.800	32.800	4,637,255
2026-04-29	34.450	34.450	34.000	34.000	34.000	915,468
2026-04-28	32.900	34.450	32.800	34.450	34.450	2,453,897
2026-04-27	32.700	32.900	32.700	32.900	32.900	11,035,921
2026-04-24	32.700	32.700	32.700	32.700	32.700	194,458

← NewerPage 2 of 5 · 247 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.