UK markets closed

Etteplan Oyj (ETTE.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
13.05+0.05 (+0.38%)
At close: 06:29PM EEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202413.1513.2012.9013.0513.052,473
13 Jun 202412.8513.0012.8513.0013.00915
12 Jun 202413.0513.0512.9012.9012.902,439
11 Jun 202413.0513.0513.0513.0513.0567
10 Jun 202413.4013.4013.1013.1013.10328
07 Jun 202413.1513.4013.0013.4013.4055
06 Jun 202413.1013.1513.0013.1513.151,299
05 Jun 202413.1513.2013.1013.1513.152,353
04 Jun 202413.3513.3513.1513.1513.151,798
03 Jun 202413.3513.3513.3513.3513.35-
31 May 202413.4013.4013.1513.3513.352,761
30 May 202413.8013.8013.5513.5513.55743
29 May 202413.9014.0013.8013.8013.80769
28 May 202413.5513.9013.5513.9013.9011,084
27 May 202413.6013.6013.5513.5513.5538
24 May 202413.7513.7513.6013.6013.60906
23 May 202413.8013.8513.7513.7513.754,174
22 May 202413.6513.8013.6513.7513.751,561
21 May 202413.9013.9013.7513.7513.755,686
20 May 202413.9013.9013.7513.9013.9020
17 May 202413.7513.8013.7513.7513.751,521
16 May 202413.8013.9013.7513.8513.85962
15 May 202413.8514.0013.7514.0014.00445
14 May 202413.3513.7013.3513.7013.702,773
13 May 202413.6013.6013.2513.4013.40573
10 May 202413.6013.6013.2013.6013.606,457
08 May 202413.0013.6012.7013.6013.605,810
07 May 202413.1013.1013.0013.0013.001,003
06 May 202413.3013.3013.0013.1013.101,130
03 May 202413.0013.2513.0013.2513.2515,125
02 May 202413.1513.1513.0013.0013.00510
30 Apr 202413.5513.5513.0013.0013.00188
29 Apr 202413.6013.6013.6013.6013.602
26 Apr 202413.4013.5513.1513.5513.551,386
25 Apr 202413.7013.7013.7013.7013.70112
24 Apr 202414.0014.0013.8013.8013.8077
23 Apr 202413.7513.9513.7013.9013.90453
22 Apr 202413.9013.9013.7013.9013.90204
19 Apr 202413.9013.9013.8013.8013.80237
18 Apr 202413.9013.9013.7013.9013.90604
17 Apr 202413.9013.9013.7013.9013.90295
16 Apr 202414.0014.0013.8513.8513.85154
15 Apr 202413.8013.8013.7013.8013.80105
12 Apr 202413.7013.9013.7013.8013.80571
11 Apr 202413.7013.8013.7013.7013.701,443
10 Apr 202413.7013.8513.7013.8513.853,896
10 Apr 20240.3 Dividend
09 Apr 202413.8013.9513.8013.9013.60566
08 Apr 202413.7014.0013.7013.8013.501,924
05 Apr 202413.7013.7013.7013.7013.402
04 Apr 202413.4013.7513.4013.7013.40717
03 Apr 202413.6513.7513.6013.6013.3174
02 Apr 202413.5013.6513.3513.6513.36662
28 Mar 202413.5013.5013.5013.5013.2134
27 Mar 202413.3013.5013.3013.5013.2152
26 Mar 202413.2513.3013.2013.3013.01473
25 Mar 202413.3013.3012.8513.1512.87528
22 Mar 202413.2513.5013.1513.3013.011,158
21 Mar 202413.4013.4013.2513.2512.961,925
20 Mar 202413.4013.4013.1013.2512.961,096
19 Mar 202413.5013.5013.4013.4013.11125
18 Mar 202413.2513.5013.2513.5013.2150
15 Mar 202413.3013.5013.2513.2512.9656
14 Mar 202412.7013.5512.7013.5013.21503
13 Mar 202413.1513.2513.0013.1512.87488
12 Mar 202413.5513.5513.1013.4013.11794
11 Mar 202413.0014.0013.0013.9513.652,579
08 Mar 202412.7013.4012.7013.0512.77882
07 Mar 202412.8012.8012.6512.7012.433,565
06 Mar 202412.9512.9512.8512.9012.62637
05 Mar 202412.9513.1512.8012.8512.571,783
04 Mar 202412.9513.0012.9513.0012.72615
01 Mar 202413.0513.0512.9512.9512.671,958
29 Feb 202413.2013.2513.2013.2012.921,015
28 Feb 202413.0013.2013.0013.2012.92385
27 Feb 202412.9513.1012.9513.0012.72499
26 Feb 202413.1513.1512.7512.9512.671,342
23 Feb 202413.2013.2513.0513.1012.822,780
22 Feb 202413.2013.2513.2013.2012.92337
21 Feb 202413.2013.2513.2013.2012.921,349
20 Feb 202413.5013.5013.2013.2012.921,032
19 Feb 202413.3013.4513.2513.4513.16579
16 Feb 202413.3013.4513.0513.4513.161,330
15 Feb 202413.2513.4013.2513.3013.01109
14 Feb 202413.7013.7013.2013.5013.211,101
13 Feb 202413.7513.7513.7013.7013.4016
12 Feb 202413.7013.8013.7013.7013.40690
09 Feb 202414.3514.3513.7013.7013.40704
08 Feb 202413.4514.2013.3014.0013.702,720
07 Feb 202413.3513.4513.2013.4513.16662
06 Feb 202413.3513.4013.3513.4013.1164
05 Feb 202413.5513.5513.3513.3513.0641
02 Feb 202413.4013.5513.4013.5513.26294
01 Feb 202413.6013.6013.5013.5013.21212
31 Jan 202413.6513.6513.4013.5013.21129
30 Jan 202413.4013.6013.3013.6013.31269
29 Jan 202413.6013.6013.6013.6013.31157
26 Jan 202413.5513.7013.5513.5513.26163
25 Jan 202413.6013.6013.5513.5513.26106
24 Jan 202413.4013.5513.3013.5513.26478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...