ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	32.300	32.300	31.000	31.000	31.000	1,404,559
2026-01-21	32.300	32.300	32.300	32.300	32.300	1,082,902
2026-01-20	32.300	32.300	32.300	32.300	32.300	1,641,230
2026-01-19	32.300	32.300	32.300	32.300	32.300	401,634
2026-01-16	32.000	32.500	31.000	32.300	32.300	1,884,958
2026-01-15	34.200	35.000	32.000	32.000	32.000	3,627,887
2026-01-14	36.500	37.000	34.200	34.200	34.200	1,678,962
2026-01-13	35.000	36.500	35.000	36.500	36.500	2,257,560
2026-01-12	35.000	35.000	35.000	35.000	35.000	1,302,768
2026-01-09	37.200	37.200	35.000	35.000	35.000	767,321
2026-01-08	34.400	37.200	34.400	37.200	37.200	1,098,990
2026-01-07	31.300	34.400	31.300	34.400	34.400	891,467
2026-01-06	30.000	31.300	30.000	31.300	31.300	950,557
2026-01-05	28.500	31.350	28.500	30.000	30.000	941,484
2026-01-02	28.500	28.500	28.500	28.500	28.500	333,442
2025-12-31	28.500	28.500	28.500	28.500	28.500	485,176
2025-12-30	28.500	28.500	28.500	28.500	28.500	205,686
2025-12-29	28.500	28.500	28.500	28.500	28.500	515,414
2025-12-24	28.500	28.500	28.500	28.500	28.500	149,820
2025-12-23	28.500	28.500	28.500	28.500	28.500	388,933
2025-12-22	28.500	28.500	28.500	28.500	28.500	193,883
2025-12-19	30.200	30.200	28.500	28.500	28.500	460,806
2025-12-18	30.200	30.200	30.200	30.200	30.200	93,411
2025-12-17	30.200	30.200	30.200	30.200	30.200	141,909
2025-12-16	30.200	30.200	30.200	30.200	30.200	166,514
2025-12-15	30.200	30.200	30.200	30.200	30.200	417,942
2025-12-12	30.200	30.200	30.200	30.200	30.200	323,271
2025-12-11	31.950	31.950	30.200	30.200	30.200	566,057
2025-12-10	31.950	31.950	31.950	31.950	31.950	294,803
2025-12-09	35.500	35.500	31.950	31.950	31.950	1,903,088
2025-12-08	35.500	35.500	35.500	35.500	35.500	393,043
2025-12-05	35.500	35.500	35.500	35.500	35.500	131,959
2025-12-04	35.500	35.500	35.500	35.500	35.500	79,040
2025-12-03	35.500	35.500	35.500	35.500	35.500	156,502
2025-12-02	35.500	35.500	35.500	35.500	35.500	126,191
2025-12-01	35.500	35.500	35.500	35.500	35.500	184,711
2025-11-28	35.500	35.500	35.500	35.500	35.500	74,649
2025-11-27	35.500	35.500	35.500	35.500	35.500	42,451
2025-11-26	35.500	35.500	35.500	35.500	35.500	267,874
2025-11-25	35.500	35.500	35.500	35.500	35.500	458,547
2025-11-24	35.500	35.500	35.500	35.500	35.500	239,107
2025-11-21	35.500	35.500	35.500	35.500	35.500	74,658
2025-11-20	35.500	35.500	35.500	35.500	35.500	288,483
2025-11-19	35.500	35.500	35.500	35.500	35.500	81,343
2025-11-18	35.500	35.500	35.500	35.500	35.500	431,548
2025-11-17	35.500	35.500	35.500	35.500	35.500	777,084
2025-11-14	35.500	35.500	35.500	35.500	35.500	93,412
2025-11-13	35.500	35.500	35.500	35.500	35.500	65,410
2025-11-12	35.500	35.500	35.500	35.500	35.500	258,045
2025-11-11	35.500	35.500	35.500	35.500	35.500	375,383
2025-11-10	35.500	35.500	35.500	35.500	35.500	175,204
2025-11-07	35.500	35.500	35.500	35.500	35.500	211,989
2025-11-06	35.500	35.500	35.500	35.500	35.500	541,479
2025-11-05	36.000	36.000	35.500	35.500	35.500	489,624
2025-11-04	36.000	36.000	36.000	36.000	36.000	538,576
2025-11-03	36.000	36.000	36.000	36.000	36.000	169,371
2025-10-31	40.000	40.000	36.000	36.000	36.000	462,382
2025-10-30	40.000	40.000	40.000	40.000	40.000	249,842
2025-10-29	43.500	43.500	40.000	40.000	40.000	509,446
2025-10-28	43.500	43.500	43.500	43.500	43.500	1,088,487

← NewerPage 4 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.