Helsinki - Delayed Quote
EUR
Apetit Oyj (APETIT.HE)
11.85
-0.05
(-0.42%)
At close: October 30 at 6:22:21 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.70
11.95
11.70
11.85
11.85
153
Oct 29, 2026
11.90
12.05
11.65
11.90
11.90
1,969
Oct 28, 2026
12.15
12.15
11.65
11.95
11.95
836
Oct 27, 2026
12.05
12.10
11.80
12.00
12.00
3,193
Oct 26, 2026
12.00
12.05
11.45
12.05
12.05
3,316
Oct 23, 2026
12.10
12.10
11.75
12.00
12.00
1,662
Oct 22, 2026
12.05
12.05
11.75
11.75
11.75
525
Oct 21, 2026
12.10
12.10
11.75
11.90
11.90
1,887
Oct 20, 2026
12.10
12.20
11.80
12.20
12.20
2,467
Oct 19, 2026
12.15
12.25
12.15
12.15
12.15
1,347
Oct 16, 2026
12.15
12.25
12.15
12.15
12.15
626
Oct 15, 2026
12.15
12.20
12.10
12.15
12.15
253
Oct 14, 2026
12.25
12.25
12.15
12.15
12.15
983
Oct 13, 2026
12.25
12.30
12.20
12.25
12.25
453
Oct 12, 2026
12.30
12.55
12.25
12.35
12.35
1,622
Oct 9, 2026
12.65
12.65
12.20
12.25
12.25
488
Oct 8, 2026
12.15
12.70
12.15
12.30
12.30
456
Oct 7, 2026
12.30
12.70
12.10
12.10
12.10
448
Oct 6, 2026
12.45
12.45
12.40
12.40
12.40
114
Oct 5, 2026
12.55
12.75
12.45
12.45
12.45
428
Oct 2, 2026
12.50
12.50
12.50
12.50
12.50
130
Oct 1, 2026
12.50
12.90
12.50
12.90
12.90
163
Sep 30, 2026
12.95
12.95
12.40
12.95
12.95
56
Sep 29, 2026
12.85
12.95
12.70
12.95
12.95
2,156
Sep 28, 2026
12.60
12.90
12.50
12.80
12.80
166
Sep 25, 2026
12.60
13.10
12.60
13.05
13.05
715
Sep 24, 2026
13.10
13.10
12.70
13.10
13.10
1,042
Sep 23, 2026
13.05
13.05
12.80
13.05
13.05
2,019
Sep 22, 2026
13.00
13.05
12.95
13.05
13.05
208
Sep 21, 2026
12.70
13.00
12.55
13.00
13.00
4,632
Sep 18, 2026
12.50
12.70
12.50
12.55
12.55
1,701
Sep 17, 2026
12.20
12.65
12.20
12.55
12.55
4,757
Sep 16, 2026
12.40
12.60
12.20
12.20
12.20
3,440
Sep 15, 2026
12.30
12.40
12.05
12.40
12.40
2,953
Sep 14, 2026
12.20
12.30
12.05
12.25
12.25
356
Sep 11, 2026
12.15
12.30
12.15
12.20
12.20
932
Sep 10, 2026
12.10
12.15
12.10
12.15
12.15
333
Sep 9, 2026
12.10
12.15
12.10
12.10
12.10
1,602
Sep 8, 2026
12.25
12.30
12.10
12.15
12.15
919
Sep 7, 2026
12.30
12.35
12.15
12.30
12.30
1,042
Sep 4, 2026
12.10
12.30
12.10
12.20
12.20
1,004
Sep 3, 2026
12.05
12.20
12.05
12.05
12.05
1,611
Sep 2, 2026
12.05
12.30
12.05
12.05
12.05
568
Sep 1, 2026
12.10
12.15
12.00
12.00
12.00
882
Aug 31, 2026
12.10
12.30
12.10
12.10
12.10
2,238
Aug 28, 2026
12.10
12.35
12.00
12.10
12.10
1,000
Aug 27, 2026
12.25
12.50
12.05
12.10
12.10
3,107
Aug 26, 2026
12.35
12.35
12.05
12.25
12.25
609
Aug 25, 2026
12.25
12.25
12.00
12.00
12.00
3,468
Aug 24, 2026
12.20
12.35
12.00
12.10
12.10
6,828
Aug 21, 2026
12.30
12.45
12.10
12.35
12.35
2,572
Aug 20, 2026
12.45
12.45
12.30
12.40
12.40
338
Aug 19, 2026
12.30
12.60
12.30
12.45
12.45
901
Aug 18, 2026
12.45
12.45
12.30
12.30
12.30
59
Aug 17, 2026
12.40
12.45
12.25
12.40
12.40
1,903
Aug 14, 2026
12.40
12.60
12.40
12.45
12.45
846
Aug 13, 2026
12.50
12.50
12.25
12.40
12.40
2,794
Aug 12, 2026
12.85
12.85
12.65
12.75
12.75
661
Aug 11, 2026
12.65
12.85
12.50
12.85
12.85
1,953
Aug 10, 2026
12.50
12.65
12.50
12.65
12.65
862
Aug 7, 2026
12.45
12.65
12.45
12.50
12.50
599
Aug 6, 2026
12.55
12.65
12.45
12.65
12.65
927
Aug 5, 2026
12.55
12.55
12.40
12.55
12.55
775
Aug 4, 2026
12.55
12.55
12.35
12.55
12.55
243
Aug 3, 2026
12.55
12.55
12.30
12.30
12.30
791
Jul 31, 2026
12.60
12.60
12.35
12.60
12.60
764
Jul 30, 2026
12.40
12.45
12.35
12.40
12.40
574
Jul 29, 2026
12.65
12.65
12.45
12.45
12.45
845
Jul 28, 2026
12.25
12.40
12.20
12.40
12.40
386
Jul 27, 2026
12.35
12.40
12.25
12.25
12.25
791
Jul 24, 2026
12.40
12.45
12.20
12.40
12.40
326
Jul 23, 2026
12.20
12.45
12.20
12.45
12.45
182
Jul 22, 2026
12.55
12.55
12.20
12.20
12.20
318
Jul 21, 2026
12.20
12.40
12.20
12.40
12.40
412
Jul 20, 2026
12.25
12.70
12.15
12.70
12.70
913
Jul 17, 2026
12.35
12.40
12.25
12.30
12.30
285
Jul 16, 2026
12.25
12.30
12.20
12.30
12.30
191
Jul 15, 2026
12.50
12.50
12.20
12.35
12.35
193
Jul 14, 2026
12.30
12.35
12.30
12.35
12.35
1,506
Jul 13, 2026
12.30
12.35
12.25
12.35
12.35
1,401
Jul 10, 2026
12.35
12.35
12.30
12.30
12.30
1,057
Jul 9, 2026
12.40
12.40
12.25
12.30
12.30
718
Jul 8, 2026
12.25
12.40
12.25
12.40
12.40
473
Jul 7, 2026
12.30
12.40
12.25
12.40
12.40
1,075
Jul 6, 2026
12.25
12.40
12.25
12.30
12.30
904
Jul 3, 2026
12.30
12.45
12.25
12.45
12.45
212
Jul 2, 2026
12.30
12.40
12.25
12.30
12.30
1,102
Jul 1, 2026
12.50
12.50
12.30
12.30
12.30
744
Jun 30, 2026
12.60
12.60
12.30
12.40
12.40
1,630
Jun 29, 2026
12.80
12.80
12.40
12.55
12.55
1,723
Jun 26, 2026
12.85
12.85
12.35
12.40
12.40
1,584
Jun 25, 2026
12.45
12.85
12.45
12.85
12.85
301
Jun 24, 2026
12.65
12.65
12.45
12.45
12.45
1,137
Jun 23, 2026
12.70
12.75
12.70
12.75
12.75
174
Jun 22, 2026
12.50
12.70
12.45
12.65
12.65
809
Jun 18, 2026
12.60
12.60
12.45
12.45
12.45
103
Jun 17, 2026
12.75
12.75
12.40
12.45
12.45
1,341
Jun 16, 2026
12.70
12.70
12.40
12.40
12.40
1,602
Jun 15, 2026
12.55
12.70
12.45
12.60
12.60
1,361
Jun 12, 2026
13.00
13.00
12.45
12.50
12.50
931
Jun 11, 2026
12.40
12.55
12.40
12.55
12.55
865
Jun 10, 2026
12.60
12.65
12.50
12.50
12.50
1,035
Jun 9, 2026
12.60
12.65
12.55
12.65
12.65
559
Jun 8, 2026
12.65
12.75
12.55
12.55
12.55
1,852
Jun 5, 2026
12.80
12.85
12.65
12.70
12.70
1,491
Jun 4, 2026
12.85
12.90
12.80
12.85
12.85
1,466
Jun 3, 2026
12.70
13.05
12.70
12.80
12.80
2,311
Jun 2, 2026
12.65
12.70
12.65
12.65
12.65
157
Jun 1, 2026
12.70
12.75
12.60
12.70
12.70
208
May 29, 2026
12.65
12.80
12.65
12.75
12.75
613
May 28, 2026
12.60
12.80
12.50
12.50
12.50
488
May 27, 2026
12.60
12.95
12.55
12.75
12.75
984
May 26, 2026
12.70
12.75
12.60
12.60
12.60
2,319
May 25, 2026
12.60
13.00
12.60
12.70
12.70
1,490
May 22, 2026
12.50
12.75
12.50
12.70
12.70
3,998
May 21, 2026
12.85
12.85
12.60
12.80
12.80
1,588
May 20, 2026
12.70
12.70
12.50
12.60
12.60
1,969
May 19, 2026
12.85
13.15
12.70
12.70
12.70
3,278
May 18, 2026
12.70
13.00
12.70
12.85
12.85
755
May 15, 2026
13.30
13.30
12.40
12.55
12.55
3,280
May 13, 2026
12.60
13.25
12.60
13.25
13.25
409
May 12, 2026
12.45
12.60
12.30
12.45
12.45
2,058
May 11, 2026
13.00
13.00
12.30
12.45
12.45
3,414
May 8, 2026
12.95
13.00
12.50
13.00
13.00
3,102
May 7, 2026
13.00
13.00
12.70
12.75
12.75
2,363
May 6, 2026
13.15
13.15
13.00
13.15
13.15
450
May 5, 2026
12.70
13.50
12.70
13.15
13.15
5,008
May 4, 2026
12.90
13.30
12.70
12.70
12.70
3,379
Apr 30, 2026
12.90
13.40
12.85
12.90
12.90
1,323
Apr 29, 2026
12.85
13.45
12.75
12.85
12.85
4,103
Apr 28, 2026
13.65
13.70
12.80
12.85
12.85
3,484
Apr 27, 2026
13.90
13.90
13.60
13.65
13.65
955
Apr 24, 2026
13.65
13.85
13.20
13.85
13.85
4,964
Apr 23, 2026
13.70
13.80
13.65
13.65
13.65
862
Apr 22, 2026
13.65
13.85
13.65
13.70
13.70
1,282
Apr 21, 2026
13.90
13.90
13.70
13.70
13.70
1,270
Apr 20, 2026
13.90
13.95
13.75
13.90
13.90
1,919
Apr 17, 2026
14.00
14.00
13.75
13.75
13.75
4,712
Apr 16, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
14.60
14.60
13.70
13.95
13.95
7,962
Apr 15, 2026
14.70
14.85
14.40
14.80
14.10
3,964
Apr 14, 2026
14.35
14.90
14.35
14.70
14.00
7,596
Apr 13, 2026
14.50
14.50
14.25
14.35
13.67
2,351
Apr 10, 2026
14.40
14.50
14.35
14.50
13.81
5,615
Apr 9, 2026
14.10
14.40
14.10
14.35
13.67
3,144
Apr 8, 2026
14.20
14.25
14.05
14.10
13.43
4,172
Apr 7, 2026
13.95
14.20
13.95
14.00
13.34
3,065
Apr 2, 2026
14.00
14.00
13.80
13.95
13.29
5,507
Apr 1, 2026
14.10
14.30
13.95
14.00
13.34
1,775
Mar 31, 2026
13.90
14.10
13.90
14.00
13.34
756
Mar 30, 2026
13.90
14.00
13.80
13.90
13.24
891
Mar 27, 2026
13.95
14.10
13.80
13.90
13.24
4,616
Mar 26, 2026
13.95
14.15
13.95
14.10
13.43
44
Mar 25, 2026
13.90
14.00
13.80
14.00
13.34
1,130
Mar 24, 2026
13.85
13.90
13.80
13.85
13.19
529
Mar 23, 2026
13.95
13.95
13.90
13.90
13.24
333
Mar 20, 2026
14.00
14.00
13.80
13.95
13.29
1,211
Mar 19, 2026
14.00
14.00
13.80
14.00
13.34
4,125
Mar 18, 2026
13.90
14.00
13.85
14.00
13.34
390
Mar 17, 2026
13.90
14.05
13.90
14.00
13.34
430
Mar 16, 2026
14.00
14.05
13.85
13.85
13.19
546
Mar 13, 2026
14.00
14.20
13.80
14.00
13.34
1,758
Mar 12, 2026
14.00
14.05
13.85
13.85
13.19
2,574
Mar 11, 2026
14.05
14.05
14.05
14.05
13.39
46
Mar 10, 2026
13.95
13.95
13.90
13.90
13.24
1,918
Mar 9, 2026
14.10
14.10
13.80
13.85
13.19
1,236
Mar 6, 2026
14.00
14.15
14.00
14.15
13.48
450
Mar 5, 2026
14.00
14.05
13.95
13.95
13.29
1,941
Mar 4, 2026
14.00
14.10
13.95
13.95
13.29
1,025
Mar 3, 2026
14.10
14.10
13.95
13.95
13.29
6,755
Mar 2, 2026
14.20
14.20
13.95
13.95
13.29
148
Feb 27, 2026
14.00
14.10
13.90
13.90
13.24
359
Feb 26, 2026
14.05
14.05
13.90
13.90
13.24
792
Feb 25, 2026
14.05
14.10
13.95
14.10
13.43
204
Feb 24, 2026
14.00
14.20
14.00
14.00
13.34
813
Feb 23, 2026
14.00
14.10
13.95
14.10
13.43
2,986
Feb 20, 2026
14.00
14.00
13.90
13.90
13.24
1,949
Feb 19, 2026
13.90
14.00
13.80
13.80
13.15
4,623
Feb 18, 2026
14.00
14.00
13.90
13.90
13.24
4,127
Feb 17, 2026
13.95
14.00
13.80
13.85
13.19
2,922
Feb 16, 2026
13.90
14.00
13.80
14.00
13.34
4,653
Feb 13, 2026
13.80
13.95
13.60
13.95
13.29
5,279
Feb 12, 2026
14.30
14.30
13.85
13.85
13.19
1,854
Feb 11, 2026
13.90
14.00
13.85
14.00
13.34
1,278
Feb 10, 2026
14.20
14.20
13.95
13.95
13.29
1,567
Feb 9, 2026
14.10
14.10
13.90
14.00
13.34
1,333
Feb 6, 2026
14.00
14.10
13.95
14.10
13.43
1,169
Feb 5, 2026
14.10
14.20
14.00
14.20
13.53
453
Feb 4, 2026
14.00
14.10
14.00
14.10
13.43
361
Feb 3, 2026
14.00
14.15
14.00
14.00
13.34
65
Feb 2, 2026
14.20
14.20
13.90
13.95
13.29
2,372
Jan 30, 2026
14.00
14.05
13.95
14.05
13.39
881
Jan 29, 2026
13.95
14.00
13.90
13.95
13.29
1,507
Jan 28, 2026
14.00
14.00
13.95
13.95
13.29
724
Jan 27, 2026
13.95
14.00
13.85
14.00
13.34
1,491
Jan 26, 2026
13.95
14.00
13.75
14.00
13.34
3,103
Jan 23, 2026
13.95
14.40
13.95
13.95
13.29
3,479
Jan 22, 2026
14.00
14.00
13.80
13.90
13.24
7,006
Jan 21, 2026
13.95
14.00
13.90
13.95
13.29
1,798
Jan 20, 2026
14.10
14.30
13.90
14.30
13.62
1,106
Jan 19, 2026
13.95
14.00
13.80
13.80
13.15
3,338
Jan 16, 2026
14.10
14.10
14.00
14.00
13.34
361
Jan 15, 2026
14.05
14.15
13.85
13.95
13.29
930
Jan 14, 2026
14.00
14.05
13.95
14.05
13.39
223
Jan 13, 2026
14.05
14.20
13.85
13.95
13.29
1,792
Jan 12, 2026
14.00
14.05
13.80
14.05
13.39
1,743
Jan 9, 2026
13.90
14.00
13.80
14.00
13.34
1,619
Jan 8, 2026
14.00
14.00
13.80
13.90
13.24
1,646
Jan 7, 2026
14.00
14.00
13.90
13.90
13.24
801
Jan 5, 2026
14.00
14.00
13.90
14.00
13.34
817
Jan 2, 2026
13.85
14.00
13.85
14.00
13.34
1,910
Dec 30, 2025
14.05
14.05
13.80
13.85
13.19
2,502
Dec 29, 2025
14.20
14.20
13.90
14.00
13.34
2,455
Dec 23, 2025
13.90
14.10
13.90
14.00
13.34
1,691
Dec 22, 2025
13.75
14.00
13.75
13.90
13.24
1,682
Dec 19, 2025
14.00
14.00
13.60
13.90
13.24
1,063
Dec 18, 2025
13.85
13.95
13.80
13.90
13.24
699
Dec 17, 2025
13.85
14.00
13.75
13.85
13.19
988
Dec 16, 2025
13.80
13.80
13.70
13.80
13.15
2,037
Dec 15, 2025
13.80
13.85
13.60
13.80
13.15
4,320
Dec 12, 2025
14.00
14.10
13.90
13.90
13.24
2,464
Dec 11, 2025
14.00
14.05
13.95
13.95
13.29
934
Dec 10, 2025
13.95
14.05
13.95
14.00
13.34
344
Dec 9, 2025
14.05
14.15
13.90
13.90
13.24
1,228
Dec 8, 2025
13.95
14.05
13.95
14.05
13.39
273
Dec 5, 2025
14.10
14.10
13.95
13.95
13.29
529
Dec 4, 2025
14.10
14.15
14.00
14.10
13.43
1,123
Dec 3, 2025
13.95
14.10
13.95
14.00
13.34
734
Dec 2, 2025
14.15
14.15
14.05
14.10
13.43
166
Dec 1, 2025
14.00
14.15
13.95
14.05
13.39
516
Nov 28, 2025
14.15
14.15
13.90
14.15
13.48
2,082
Nov 27, 2025
13.95
14.10
13.95
14.10
13.43
1,103
Nov 26, 2025
14.10
14.10
14.00
14.05
13.39
1,571
Nov 25, 2025
14.00
14.10
14.00
14.10
13.43
1,674
Nov 24, 2025
14.05
14.10
13.95
14.00
13.34
896
Nov 21, 2025
14.00
14.05
13.90
14.05
13.39
1,116
Nov 20, 2025
13.95
14.10
13.95
14.10
13.43
148
Nov 19, 2025
14.05
14.10
14.00
14.10
13.43
288
Nov 18, 2025
14.10
14.15
13.90
13.90
13.24
2,418
Nov 17, 2025
14.00
14.20
14.00
14.15
13.48
1,147
Nov 14, 2025
14.05
14.20
14.00
14.20
13.53
4,272
Nov 13, 2025
14.25
14.25
14.00
14.05
13.39
464
Nov 12, 2025
14.30
14.30
14.05
14.25
13.58
562
Nov 11, 2025
14.10
14.20
14.05
14.20
13.53
1,116
Nov 10, 2025
14.10
14.30
14.10
14.10
13.43
1,251
Nov 7, 2025
14.20
14.45
14.05
14.05
13.39
2,180
Nov 6, 2025
14.15
14.15
14.10
14.10
13.43
157
Nov 5, 2025
14.30
14.30
14.15
14.15
13.48
2,003
Nov 4, 2025
14.00
14.30
14.00
14.30
13.62
2,433
Nov 3, 2025
14.05
14.15
14.00
14.15
13.48
734
Oct 31, 2025
14.10
14.15
14.00
14.00
13.34
749
Oct 30, 2025
14.10
14.30
14.10
14.10
13.43
512
