ETERNA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 7,645 |
| 2021-12-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 153,072 |
| 2021-12-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 102,102 |
| 2021-12-06 | 6.050 | 6.050 | 5.800 | 5.800 | 5.800 | 597,790 |
| 2021-12-03 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 341,298 |
| 2021-12-02 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 32,332 |
| 2021-12-01 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 107,180 |
| 2021-11-30 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 96,857 |
| 2021-11-29 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 122,970 |
| 2021-11-26 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 270,005 |
| 2021-11-25 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 117,062 |
| 2021-11-24 | 6.650 | 6.650 | 6.050 | 6.050 | 6.050 | 922,894 |
| 2021-11-23 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 337,146 |
| 2021-11-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 97,905 |
| 2021-11-19 | 7.310 | 7.310 | 6.650 | 6.650 | 6.650 | 312,583 |
| 2021-11-18 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 184,654 |
| 2021-11-17 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 27,520 |
| 2021-11-16 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 181,543 |
| 2021-11-15 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 17,634 |
| 2021-11-12 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 77,002 |
| 2021-11-11 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 59,005 |
| 2021-11-10 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 151,168 |
| 2021-11-09 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 97,297 |
| 2021-11-08 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 521,599 |
| 2021-11-05 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 13,697 |
| 2021-11-04 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 125,000 |
| 2021-11-03 | 7.790 | 7.790 | 7.300 | 7.310 | 7.310 | 547,132 |
| 2021-11-02 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 576,072 |
| 2021-11-01 | 8.650 | 8.650 | 7.790 | 7.790 | 7.790 | 9,021,069 |
| 2021-10-29 | 8.000 | 8.800 | 7.380 | 8.650 | 8.650 | 6,310,230 |
| 2021-10-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 249,268 |
| 2021-10-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 226,330 |
| 2021-10-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 84,570 |
| 2021-10-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 203,239 |
| 2021-10-22 | 7.700 | 8.000 | 7.680 | 8.000 | 8.000 | 2,875,647 |
| 2021-10-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 236,510 |
| 2021-10-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 391,521 |
← NewerPage 21 of 21 · 1,237 trading days
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.