How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	13.15	13.20	12.90	13.05	13.05	2,473
13 Jun 2024	12.85	13.00	12.85	13.00	13.00	915
12 Jun 2024	13.05	13.05	12.90	12.90	12.90	2,439
11 Jun 2024	13.05	13.05	13.05	13.05	13.05	67
10 Jun 2024	13.40	13.40	13.10	13.10	13.10	328
07 Jun 2024	13.15	13.40	13.00	13.40	13.40	55
06 Jun 2024	13.10	13.15	13.00	13.15	13.15	1,299
05 Jun 2024	13.15	13.20	13.10	13.15	13.15	2,353
04 Jun 2024	13.35	13.35	13.15	13.15	13.15	1,798
03 Jun 2024	13.35	13.35	13.35	13.35	13.35	-
31 May 2024	13.40	13.40	13.15	13.35	13.35	2,761
30 May 2024	13.80	13.80	13.55	13.55	13.55	743
29 May 2024	13.90	14.00	13.80	13.80	13.80	769
28 May 2024	13.55	13.90	13.55	13.90	13.90	11,084
27 May 2024	13.60	13.60	13.55	13.55	13.55	38
24 May 2024	13.75	13.75	13.60	13.60	13.60	906
23 May 2024	13.80	13.85	13.75	13.75	13.75	4,174
22 May 2024	13.65	13.80	13.65	13.75	13.75	1,561
21 May 2024	13.90	13.90	13.75	13.75	13.75	5,686
20 May 2024	13.90	13.90	13.75	13.90	13.90	20
17 May 2024	13.75	13.80	13.75	13.75	13.75	1,521
16 May 2024	13.80	13.90	13.75	13.85	13.85	962
15 May 2024	13.85	14.00	13.75	14.00	14.00	445
14 May 2024	13.35	13.70	13.35	13.70	13.70	2,773
13 May 2024	13.60	13.60	13.25	13.40	13.40	573
10 May 2024	13.60	13.60	13.20	13.60	13.60	6,457
08 May 2024	13.00	13.60	12.70	13.60	13.60	5,810
07 May 2024	13.10	13.10	13.00	13.00	13.00	1,003
06 May 2024	13.30	13.30	13.00	13.10	13.10	1,130
03 May 2024	13.00	13.25	13.00	13.25	13.25	15,125
02 May 2024	13.15	13.15	13.00	13.00	13.00	510
30 Apr 2024	13.55	13.55	13.00	13.00	13.00	188
29 Apr 2024	13.60	13.60	13.60	13.60	13.60	2
26 Apr 2024	13.40	13.55	13.15	13.55	13.55	1,386
25 Apr 2024	13.70	13.70	13.70	13.70	13.70	112
24 Apr 2024	14.00	14.00	13.80	13.80	13.80	77
23 Apr 2024	13.75	13.95	13.70	13.90	13.90	453
22 Apr 2024	13.90	13.90	13.70	13.90	13.90	204
19 Apr 2024	13.90	13.90	13.80	13.80	13.80	237
18 Apr 2024	13.90	13.90	13.70	13.90	13.90	604
17 Apr 2024	13.90	13.90	13.70	13.90	13.90	295
16 Apr 2024	14.00	14.00	13.85	13.85	13.85	154
15 Apr 2024	13.80	13.80	13.70	13.80	13.80	105
12 Apr 2024	13.70	13.90	13.70	13.80	13.80	571
11 Apr 2024	13.70	13.80	13.70	13.70	13.70	1,443
10 Apr 2024	13.70	13.85	13.70	13.85	13.85	3,896
10 Apr 2024	0.3 Dividend
09 Apr 2024	13.80	13.95	13.80	13.90	13.60	566
08 Apr 2024	13.70	14.00	13.70	13.80	13.50	1,924
05 Apr 2024	13.70	13.70	13.70	13.70	13.40	2
04 Apr 2024	13.40	13.75	13.40	13.70	13.40	717
03 Apr 2024	13.65	13.75	13.60	13.60	13.31	74
02 Apr 2024	13.50	13.65	13.35	13.65	13.36	662
28 Mar 2024	13.50	13.50	13.50	13.50	13.21	34
27 Mar 2024	13.30	13.50	13.30	13.50	13.21	52
26 Mar 2024	13.25	13.30	13.20	13.30	13.01	473
25 Mar 2024	13.30	13.30	12.85	13.15	12.87	528
22 Mar 2024	13.25	13.50	13.15	13.30	13.01	1,158
21 Mar 2024	13.40	13.40	13.25	13.25	12.96	1,925
20 Mar 2024	13.40	13.40	13.10	13.25	12.96	1,096
19 Mar 2024	13.50	13.50	13.40	13.40	13.11	125
18 Mar 2024	13.25	13.50	13.25	13.50	13.21	50
15 Mar 2024	13.30	13.50	13.25	13.25	12.96	56
14 Mar 2024	12.70	13.55	12.70	13.50	13.21	503
13 Mar 2024	13.15	13.25	13.00	13.15	12.87	488
12 Mar 2024	13.55	13.55	13.10	13.40	13.11	794
11 Mar 2024	13.00	14.00	13.00	13.95	13.65	2,579
08 Mar 2024	12.70	13.40	12.70	13.05	12.77	882
07 Mar 2024	12.80	12.80	12.65	12.70	12.43	3,565
06 Mar 2024	12.95	12.95	12.85	12.90	12.62	637
05 Mar 2024	12.95	13.15	12.80	12.85	12.57	1,783
04 Mar 2024	12.95	13.00	12.95	13.00	12.72	615
01 Mar 2024	13.05	13.05	12.95	12.95	12.67	1,958
29 Feb 2024	13.20	13.25	13.20	13.20	12.92	1,015
28 Feb 2024	13.00	13.20	13.00	13.20	12.92	385
27 Feb 2024	12.95	13.10	12.95	13.00	12.72	499
26 Feb 2024	13.15	13.15	12.75	12.95	12.67	1,342
23 Feb 2024	13.20	13.25	13.05	13.10	12.82	2,780
22 Feb 2024	13.20	13.25	13.20	13.20	12.92	337
21 Feb 2024	13.20	13.25	13.20	13.20	12.92	1,349
20 Feb 2024	13.50	13.50	13.20	13.20	12.92	1,032
19 Feb 2024	13.30	13.45	13.25	13.45	13.16	579
16 Feb 2024	13.30	13.45	13.05	13.45	13.16	1,330
15 Feb 2024	13.25	13.40	13.25	13.30	13.01	109
14 Feb 2024	13.70	13.70	13.20	13.50	13.21	1,101
13 Feb 2024	13.75	13.75	13.70	13.70	13.40	16
12 Feb 2024	13.70	13.80	13.70	13.70	13.40	690
09 Feb 2024	14.35	14.35	13.70	13.70	13.40	704
08 Feb 2024	13.45	14.20	13.30	14.00	13.70	2,720
07 Feb 2024	13.35	13.45	13.20	13.45	13.16	662
06 Feb 2024	13.35	13.40	13.35	13.40	13.11	64
05 Feb 2024	13.55	13.55	13.35	13.35	13.06	41
02 Feb 2024	13.40	13.55	13.40	13.55	13.26	294
01 Feb 2024	13.60	13.60	13.50	13.50	13.21	212
31 Jan 2024	13.65	13.65	13.40	13.50	13.21	129
30 Jan 2024	13.40	13.60	13.30	13.60	13.31	269
29 Jan 2024	13.60	13.60	13.60	13.60	13.31	157
26 Jan 2024	13.55	13.70	13.55	13.55	13.26	163
25 Jan 2024	13.60	13.60	13.55	13.55	13.26	106
24 Jan 2024	13.40	13.55	13.30	13.55	13.26	478
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,211.90+498.25(+0.96%)

How I founded Britain's most respected removals firm

Etteplan Oyj (ETTE.HE)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,211.90
+498.25(+0.96%)