ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	33.500	33.500	33.000	33.000	33.000	710,386
2026-04-21	34.200	34.200	33.500	33.500	33.500	2,548,627
2026-04-20	34.200	34.200	34.200	34.200	34.200	1,023,648
2026-04-17	34.200	34.200	34.200	34.200	34.200	1,431,927
2026-04-16	34.200	34.200	34.200	34.200	34.200	428,609
2026-04-15	33.750	35.000	33.750	34.200	34.200	951,119
2026-04-14	34.250	34.250	33.750	33.750	33.750	141,500
2026-04-13	35.000	35.000	34.250	34.250	34.250	884,239
2026-04-10	35.000	35.000	35.000	35.000	35.000	469,324
2026-04-09	34.900	37.800	34.000	35.000	35.000	4,290,659
2026-04-08	34.900	34.900	34.900	34.900	34.900	334,841
2026-04-07	34.900	34.900	34.900	34.900	34.900	405,259
2026-04-02	34.900	34.900	34.900	34.900	34.900	281,415
2026-04-01	34.900	34.900	34.900	34.900	34.900	615,876
2026-03-31	33.750	34.900	33.750	34.900	34.900	983,209
2026-03-30	33.750	33.750	33.750	33.750	33.750	437,351
2026-03-27	37.500	37.500	33.750	33.750	33.750	838,842
2026-03-26	37.500	37.500	37.500	37.500	37.500	532,316
2026-03-25	37.900	37.900	37.500	37.500	37.500	2,131,447
2026-03-24	36.900	37.900	36.900	37.900	37.900	1,318,721
2026-03-23	36.900	36.900	36.900	36.900	36.900	1,128,200
2026-03-18	38.600	38.600	36.900	36.900	36.900	575,766
2026-03-17	41.000	41.000	38.600	38.600	38.600	1,301,735
2026-03-16	42.300	42.300	41.000	41.000	41.000	747,072
2026-03-13	42.300	42.300	42.300	42.300	42.300	1,557,834
2026-03-12	47.000	47.000	42.300	42.300	42.300	2,320,703
2026-03-11	51.000	51.000	46.500	47.000	47.000	3,623,471
2026-03-10	46.550	51.200	46.550	51.000	51.000	4,022,843
2026-03-09	42.350	46.550	42.350	46.550	46.550	1,367,103
2026-03-06	38.500	42.350	38.500	42.350	42.350	1,857,970
2026-03-05	35.000	38.500	35.000	38.500	38.500	1,614,217
2026-03-04	32.900	35.000	32.900	35.000	35.000	639,981
2026-03-03	32.900	32.900	32.900	32.900	32.900	1,011,217
2026-03-02	32.900	32.900	32.900	32.900	32.900	871,702
2026-02-27	32.900	32.900	32.900	32.900	32.900	235,433
2026-02-26	32.900	32.900	32.900	32.900	32.900	377,903
2026-02-25	32.500	32.900	32.500	32.900	32.900	519,167
2026-02-24	32.500	32.500	32.500	32.500	32.500	216,879
2026-02-23	32.500	32.500	32.500	32.500	32.500	677,619
2026-02-20	32.000	32.500	32.000	32.500	32.500	464,008
2026-02-19	32.000	32.000	32.000	32.000	32.000	455,764
2026-02-18	32.000	32.000	32.000	32.000	32.000	1,102,266
2026-02-17	31.000	33.000	31.000	32.000	32.000	1,393,053
2026-02-16	31.000	31.000	31.000	31.000	31.000	402,609
2026-02-13	30.000	31.000	30.000	31.000	31.000	1,164,814
2026-02-12	33.150	33.150	30.000	30.000	30.000	1,077,061
2026-02-11	33.150	33.150	33.150	33.150	33.150	369,295
2026-02-10	33.000	33.150	33.000	33.150	33.150	1,355,475
2026-02-09	31.000	33.000	31.000	33.000	33.000	1,233,041
2026-02-06	28.900	31.750	28.900	31.000	31.000	1,466,362
2026-02-05	28.900	28.900	28.900	28.900	28.900	323,344
2026-02-04	29.500	29.500	28.000	28.900	28.900	716,912
2026-02-03	30.850	30.850	29.500	29.500	29.500	1,433,859
2026-02-02	30.850	30.850	30.850	30.850	30.850	636,588
2026-01-30	30.850	30.850	30.850	30.850	30.850	338,922
2026-01-29	30.850	30.850	30.850	30.850	30.850	442,232
2026-01-28	30.000	31.000	30.000	30.850	30.850	1,599,968
2026-01-27	29.450	30.000	29.450	30.000	30.000	1,119,931
2026-01-26	28.450	29.450	28.450	29.450	29.450	619,421
2026-01-23	31.000	31.000	28.450	28.450	28.450	1,233,615

← NewerPage 3 of 21 · 1,236 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.