ETERNA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 146,141 |
| 2022-03-07 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 147,469 |
| 2022-03-04 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 232,956 |
| 2022-03-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 36,400 |
| 2022-03-02 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 295,723 |
| 2022-03-01 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 197,085 |
| 2022-02-28 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 115,175 |
| 2022-02-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 243,030 |
| 2022-02-24 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 110,980 |
| 2022-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 366,641 |
| 2022-02-22 | 5.400 | 5.800 | 5.400 | 5.800 | 5.800 | 391,908 |
| 2022-02-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 112,919 |
| 2022-02-18 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 283,180 |
| 2022-02-17 | 5.660 | 5.660 | 5.550 | 5.550 | 5.550 | 984,135 |
| 2022-02-16 | 5.690 | 5.690 | 5.660 | 5.660 | 5.660 | 412,447 |
| 2022-02-15 | 5.450 | 5.690 | 5.450 | 5.690 | 5.690 | 445,119 |
| 2022-02-14 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 156,845 |
| 2022-02-11 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 226,573 |
| 2022-02-10 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 381,087 |
| 2022-02-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 254,735 |
| 2022-02-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 87,432 |
| 2022-02-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 115,775 |
| 2022-02-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 91,583 |
| 2022-02-03 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 210,614 |
| 2022-02-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 867,023 |
| 2022-02-01 | 6.000 | 6.000 | 5.400 | 5.450 | 5.450 | 1,760,451 |
| 2022-01-31 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 445,745 |
| 2022-01-28 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 541,431 |
| 2022-01-27 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 215,887 |
| 2022-01-26 | 6.350 | 6.350 | 6.100 | 6.100 | 6.100 | 314,484 |
| 2022-01-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 224,914 |
| 2022-01-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 206,771 |
| 2022-01-21 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 112,299 |
| 2022-01-20 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 345,842 |
| 2022-01-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 336,889 |
| 2022-01-18 | 6.000 | 6.350 | 6.000 | 6.350 | 6.350 | 851,168 |
| 2022-01-17 | 5.610 | 6.170 | 5.610 | 6.000 | 6.000 | 1,443,435 |
| 2022-01-14 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 403,500 |
| 2022-01-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 156,775 |
| 2022-01-12 | 5.570 | 5.610 | 5.570 | 5.610 | 5.610 | 707,721 |
| 2022-01-11 | 5.300 | 5.570 | 5.300 | 5.570 | 5.570 | 237,501 |
| 2022-01-10 | 5.110 | 5.300 | 5.110 | 5.300 | 5.300 | 1,122,666 |
| 2022-01-07 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 94,047 |
| 2022-01-06 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 257,785 |
| 2022-01-05 | 5.050 | 5.110 | 5.050 | 5.110 | 5.110 | 547,425 |
| 2022-01-04 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 360,831 |
| 2021-12-31 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 56,750 |
| 2021-12-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 490,020 |
| 2021-12-29 | 5.300 | 5.300 | 5.050 | 5.050 | 5.050 | 221,724 |
| 2021-12-24 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 819 |
| 2021-12-23 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 198,086 |
| 2021-12-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 22,272 |
| 2021-12-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,488,476 |
| 2021-12-20 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 10,285 |
| 2021-12-17 | 5.800 | 5.800 | 5.220 | 5.550 | 5.550 | 890,597 |
| 2021-12-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 167,104 |
| 2021-12-15 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 134,852 |
| 2021-12-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 160,277 |
| 2021-12-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 103,824 |
| 2021-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 54,520 |
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.