ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.600	27.600	27.600	27.600	27.600	543,275
2025-01-31	27.500	28.100	26.500	27.600	27.600	2,156,767
2025-01-30	27.200	27.500	27.200	27.500	27.500	1,042,569
2025-01-29	27.500	27.500	27.200	27.200	27.200	1,011,444
2025-01-28	27.500	27.500	27.500	27.500	27.500	725,804
2025-01-27	27.500	27.500	27.500	27.500	27.500	398,044
2025-01-24	27.500	27.500	27.500	27.500	27.500	1,475,974
2025-01-23	27.500	27.500	27.500	27.500	27.500	730,158
2025-01-22	26.900	27.500	26.900	27.500	27.500	1,304,266
2025-01-21	27.600	27.700	25.000	26.900	26.900	1,868,638
2025-01-20	27.950	28.000	27.600	27.600	27.600	936,242
2025-01-17	27.950	27.950	27.950	27.950	27.950	649,721
2025-01-16	27.950	27.950	27.950	27.950	27.950	1,109,550
2025-01-15	28.000	28.000	27.950	27.950	27.950	687,469
2025-01-14	26.700	28.000	26.700	28.000	28.000	667,457
2025-01-13	26.700	26.700	26.700	26.700	26.700	1,112,680
2025-01-10	26.700	26.700	26.700	26.700	26.700	317,150
2025-01-09	26.700	26.700	26.700	26.700	26.700	309,778
2025-01-08	26.700	26.700	26.700	26.700	26.700	787,070
2025-01-07	26.700	26.700	26.700	26.700	26.700	782,749
2025-01-06	26.700	26.700	26.700	26.700	26.700	849,148
2025-01-03	24.300	26.700	24.300	26.700	26.700	245,267
2025-01-02	24.300	24.300	24.300	24.300	24.300	713,131
2024-12-31	27.000	27.000	24.300	24.300	24.300	1,118,876
2024-12-30	28.500	28.500	27.000	27.000	27.000	1,013,420
2024-12-27	30.000	30.000	28.500	28.500	28.500	905,573
2024-12-24	29.450	30.000	29.450	30.000	30.000	3,247,175
2024-12-23	29.450	29.450	29.450	29.450	29.450	1,144,552
2024-12-20	27.250	29.900	27.250	29.450	29.450	1,802,594
2024-12-19	24.800	27.250	24.800	27.250	27.250	4,394,391
2024-12-18	22.700	24.900	22.700	24.800	24.800	1,040,306
2024-12-17	22.300	22.700	22.300	22.700	22.700	409,678
2024-12-16	22.250	22.350	22.250	22.300	22.300	1,241,886
2024-12-13	22.250	22.250	22.250	22.250	22.250	167,722
2024-12-12	22.250	22.250	22.250	22.250	22.250	370,881
2024-12-11	22.250	22.250	22.250	22.250	22.250	109,628
2024-12-10	22.100	22.250	22.100	22.250	22.250	374,263
2024-12-09	22.700	22.700	22.100	22.100	22.100	1,152,524
2024-12-06	23.800	23.800	22.700	22.700	22.700	488,572
2024-12-05	23.450	23.800	23.450	23.800	23.800	471,450
2024-12-04	22.750	23.450	22.750	23.450	23.450	323,403
2024-12-03	22.750	22.750	22.750	22.750	22.750	344,400
2024-12-02	20.800	22.750	20.800	22.750	22.750	1,694,423
2024-11-29	20.800	20.800	20.800	20.800	20.800	1,065,338
2024-11-28	22.350	22.350	20.200	20.800	20.800	2,567,663
2024-11-27	24.800	24.800	22.350	22.350	22.350	809,563
2024-11-26	24.800	24.800	24.800	24.800	24.800	171,372
2024-11-25	24.800	24.800	24.800	24.800	24.800	505,616
2024-11-22	24.800	24.800	24.800	24.800	24.800	322,888
2024-11-21	24.800	24.800	24.800	24.800	24.800	1,068,625
2024-11-20	24.800	24.800	24.800	24.800	24.800	350,078
2024-11-19	24.800	24.800	24.800	24.800	24.800	177,340
2024-11-18	24.800	24.800	24.800	24.800	24.800	267,762
2024-11-15	24.800	24.800	24.800	24.800	24.800	931,199
2024-11-14	24.800	24.800	24.800	24.800	24.800	70,986
2024-11-13	24.800	24.800	24.800	24.800	24.800	139,578
2024-11-12	24.800	24.800	24.800	24.800	24.800	719,936
2024-11-11	24.800	24.800	24.800	24.800	24.800	549,737
2024-11-08	27.500	27.500	24.800	24.800	24.800	710,410
2024-11-07	27.500	27.500	27.500	27.500	27.500	411,752

← NewerPage 8 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.