Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Apetit Oyj (APETIT.HE)

Compare
14.10
+0.40
+(2.89%)
At close: April 17 at 3:43:13 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514.1414.1413.4014.1014.10888
Apr 16, 202513.9013.9113.7013.7013.70469
Apr 15, 202513.9013.9013.4013.8913.891,013
Apr 14, 202513.9113.9113.8113.9013.90461
Apr 11, 2025 0.75 Dividend
Apr 11, 202514.4014.4013.4013.7013.7011,091
Apr 10, 202514.5014.9414.5014.9414.198,676
Apr 9, 202514.5014.5014.2014.2513.531,588
Apr 8, 202513.9214.6013.9214.5013.775,814
Apr 7, 202514.4014.4013.3014.1013.395,823
Apr 4, 202514.4514.4514.2514.3513.632,137
Apr 3, 202514.4014.5014.0014.3013.584,495
Apr 2, 202514.0514.5014.0514.4513.721,145
Apr 1, 202514.5014.5014.3014.3013.58502
Mar 31, 202514.5014.5514.4014.5013.772,219
Mar 28, 202514.5014.5014.4014.5013.77516
Mar 27, 202514.5014.5514.4014.4013.681,676
Mar 26, 202514.6014.6014.5014.5013.771,234
Mar 25, 202514.5514.6014.4514.4513.72893
Mar 24, 202514.6014.6014.4014.4013.682,045
Mar 21, 202514.5014.7014.4514.6013.871,564
Mar 20, 202514.7014.7514.4514.5013.77927
Mar 19, 202514.6014.7014.5514.5513.82741
Mar 18, 202514.6514.7514.4514.4513.722,946
Mar 17, 202514.5014.6514.4514.6513.911,026
Mar 14, 202514.6014.6014.4014.4513.72450
Mar 13, 202514.3514.6514.2014.6513.9156
Mar 12, 202514.4014.4014.2014.3513.63140
Mar 11, 202514.6014.6014.3514.4013.68925
Mar 10, 202514.4014.5014.1014.2513.53632
Mar 7, 202514.4514.4514.2514.3513.63614
Mar 6, 202514.6014.6014.4014.4513.721,720
Mar 5, 202514.4014.7514.2514.7013.963,357
Mar 4, 202514.4014.4014.2514.3513.63827
Mar 3, 202514.3014.4014.1514.3513.633,454
Feb 28, 202514.2514.2514.2014.2013.49477
Feb 27, 202514.3514.3514.2514.2513.53359
Feb 26, 202514.4014.4014.3514.4013.68782
Feb 25, 202514.3514.4014.1514.4013.68572
Feb 24, 202514.5014.5014.4014.4013.68667
Feb 21, 202514.6514.6514.2514.3513.63603
Feb 20, 202514.5014.6514.2014.2013.491,851
Feb 19, 202514.6014.6014.4514.5013.77729
Feb 18, 202514.4014.6514.4014.4513.72720
Feb 17, 202514.1514.4014.1514.4013.68633
Feb 14, 202514.2014.2514.1514.2013.491,675
Feb 13, 202514.5014.5513.8014.2013.491,273
Feb 12, 202514.2014.5013.6514.4513.721,333
Feb 11, 202514.0514.2513.9014.0513.343,068
Feb 10, 202514.2514.3014.0014.0013.301,416
Feb 7, 202514.4014.4014.2514.3013.58378
Feb 6, 202514.3514.4514.2514.4013.681,613
Feb 5, 202514.2014.3014.2014.3013.581,019
Feb 4, 202514.2014.2014.0514.2013.49730
Feb 3, 202514.1014.2014.0514.0513.34931
Jan 31, 202514.2014.2014.0514.0513.34402
Jan 30, 202514.0514.2014.0514.2013.49278
Jan 29, 202514.1514.2014.1514.2013.49980
Jan 28, 202514.0014.1513.9514.1513.44451
Jan 27, 202513.9014.0013.9013.9513.25826
Jan 24, 202513.8514.0013.8513.8513.151,284
Jan 23, 202514.0514.1013.8513.8513.151,824
Jan 22, 202513.9014.1513.9014.1013.391,042
Jan 21, 202514.1514.1513.9013.9513.25680
Jan 20, 202514.0014.2513.7014.2013.49595
Jan 17, 202514.2514.2513.8013.9513.25360
Jan 16, 202513.8514.0513.7513.9513.251,730
Jan 15, 202514.0014.1013.7513.8013.111,332
Jan 14, 202514.1514.2514.0014.0013.30200
Jan 13, 202514.2514.2514.1514.1513.4475
Jan 10, 202514.4014.4513.7514.2513.53443
Jan 9, 202514.4014.4514.1014.4013.68641
Jan 8, 202514.4514.4514.1014.4013.681,614
Jan 7, 202514.2514.4514.2514.4013.683,079
Jan 3, 202513.9514.2513.7514.2513.531,005
Jan 2, 202513.9513.9513.6513.9513.253,885
Dec 30, 202413.5514.0013.5513.9513.252,513
Dec 27, 202413.5513.5513.2513.5512.87658
Dec 23, 202413.8513.8513.2513.5512.871,228
Dec 20, 202413.5513.8513.2513.8513.152,235
Dec 19, 202413.5013.7013.5013.7013.01813
Dec 18, 202413.6513.6513.5013.5512.87458
Dec 17, 202413.5013.6513.3513.6512.96201
Dec 16, 202413.7513.8013.7013.7513.06274
Dec 13, 202413.3013.8013.2513.7513.061,337
Dec 12, 202413.7513.7513.3013.3012.63882
Dec 11, 202413.7513.7513.2513.3012.63825
Dec 10, 202413.8013.8013.4513.4512.771,237
Dec 9, 202413.6513.9513.6013.8013.11665
Dec 5, 202413.8013.8513.6513.6512.96283
Dec 4, 202413.6013.8013.6013.8013.11825
Dec 3, 202413.6013.6013.4513.6012.92363
Dec 2, 202413.6513.6513.4513.4512.771,763
Nov 29, 202413.5513.6513.5513.6512.96237
Nov 28, 202413.5513.6513.5513.6512.96979
Nov 27, 202413.3513.6513.2013.6512.962,345
Nov 26, 202413.4013.4013.3013.3012.63121
Nov 25, 202413.5513.5513.2513.5512.87470
Nov 22, 202413.2513.5513.2513.5512.87367
Nov 21, 202413.5513.6013.5013.5512.871,675
Nov 20, 202413.2013.5013.2013.5012.822,527
Nov 19, 202413.5013.5013.4013.5012.82949
Nov 18, 202413.4513.5013.2013.4512.771,008
Nov 15, 202413.2513.4513.2013.2012.541,880
Nov 14, 202413.2013.4513.2013.2012.54239
Nov 13, 202413.1513.4513.1013.2512.58757
Nov 12, 202413.4013.4013.1513.1512.491,396
Nov 11, 202413.5013.5013.2513.4512.771,413
Nov 8, 202413.5013.5013.3513.5012.821,870
Nov 7, 202413.1513.3513.0013.3512.68922
Nov 6, 202413.6013.6512.7513.2012.542,243
Nov 5, 202413.4513.6013.4513.4512.77321
Nov 4, 202413.5013.6513.4013.5012.82662
Nov 1, 202413.6013.6513.4513.6512.96443
Oct 31, 202413.6513.6513.3013.5512.871,086
Oct 30, 202413.2513.7013.2513.7013.01275
Oct 29, 202413.2513.6513.2513.6512.96315
Oct 28, 202413.3513.5013.2513.5012.82794
Oct 25, 202413.6513.6513.4013.5012.823,390
Oct 24, 202413.3513.5013.3513.3512.68180
Oct 23, 202413.5513.5513.2013.3512.68990
Oct 22, 202413.4013.6513.4013.5512.87189
Oct 21, 202413.6513.7513.2513.3512.681,921
Oct 18, 202413.5013.6512.7513.6512.961,693
Oct 17, 202413.4013.6513.4013.5012.82176
Oct 16, 202413.5013.5013.3513.4012.73323
Oct 15, 202413.6513.6513.5013.5012.82193
Oct 14, 202413.6013.8013.5013.6012.92620
Oct 11, 202413.5013.6013.3513.6012.92121
Oct 10, 202413.5013.6513.5013.5012.82816
Oct 9, 202413.3513.5013.3513.5012.82530
Oct 8, 202413.5013.5013.4013.4012.73872
Oct 7, 202413.5513.5513.4013.4012.73887
Oct 4, 202413.6513.6513.5513.5512.8765
Oct 3, 202413.6013.7013.5013.5512.8794
Oct 2, 202413.4013.6513.4013.5012.821,053
Oct 1, 202413.6513.6513.4013.4012.73636
Sep 30, 202413.6513.6513.4013.6512.96646
Sep 27, 202413.7013.7513.4513.5012.82136
Sep 26, 202413.5513.7513.5013.5512.87349
Sep 25, 202413.8013.8013.3513.3512.68808
Sep 24, 202413.4513.8013.4513.8013.113,124
Sep 23, 202413.4513.5013.3013.5012.824,405
Sep 20, 202413.3013.4513.3013.4512.77965
Sep 19, 202413.2013.3013.1013.3012.631,631
Sep 18, 202413.2013.2013.2013.2012.54362
Sep 17, 202413.2013.4513.2013.2012.541,322
Sep 16, 202413.4013.4513.3013.3512.68380
Sep 13, 202413.4013.4013.1013.3512.6877
Sep 12, 202413.3013.4013.3013.4012.73328
Sep 11, 202413.2513.2513.2013.2512.581,378
Sep 10, 202413.2513.4513.1013.2512.58466
Sep 9, 202413.1513.4513.1013.2012.54825
Sep 6, 202413.4013.4513.1513.2012.54920
Sep 5, 202413.4513.5013.2513.3512.68606
Sep 4, 202413.5013.5013.2513.4512.77227
Sep 3, 202413.3513.5513.2513.5512.87783
Sep 2, 202413.3013.4513.0513.3512.682,061
Aug 30, 202413.1513.7013.1513.6512.96553
Aug 29, 202413.4513.4513.1513.1512.49578
Aug 28, 202413.2513.2513.1513.2012.54722
Aug 27, 202413.7013.7013.2513.2512.58552
Aug 26, 202413.2513.6513.1513.2012.541,274
Aug 23, 202413.2013.7013.2013.3512.68602
Aug 22, 202413.2513.3513.1013.1512.491,710
Aug 21, 202413.8013.8013.0013.2512.583,749
Aug 20, 202413.4513.8013.4513.5012.82655
Aug 19, 202413.7013.7013.6013.6012.92454
Aug 16, 202413.6513.8013.6013.6512.96740
Aug 15, 202413.8013.8013.3513.5012.82836
Aug 14, 202413.7513.8513.7513.7513.06195
Aug 13, 202413.8513.8513.7013.7013.01192
Aug 12, 202413.7513.9013.6513.7013.011,576
Aug 9, 202413.6013.7513.6013.7513.06438
Aug 8, 202413.8513.8513.6513.8013.11384
Aug 7, 202413.8013.9013.5013.8513.151,692
Aug 6, 202413.8013.8013.7513.8013.11196
Aug 5, 202413.8013.8013.3513.7513.06866
Aug 2, 202413.9014.0013.8013.8013.11510
Aug 1, 202413.9514.1013.9013.9013.20351
Jul 31, 202414.1014.1014.0014.1013.39141
Jul 30, 202413.9514.1013.6514.1013.39369
Jul 29, 202413.9514.0013.9514.0013.30376
Jul 26, 202413.8514.1013.8514.0013.30326
Jul 25, 202413.9514.1013.6513.8513.15338
Jul 24, 202414.0014.1013.8013.8013.11842
Jul 23, 202414.1014.1014.0014.1013.39197
Jul 22, 202414.1014.1014.0014.0013.30722
Jul 19, 202414.1514.2014.1014.1013.39277
Jul 18, 202414.0014.2014.0014.0013.30167
Jul 17, 202414.2014.2013.9013.9013.20837
Jul 16, 202414.0014.3013.8514.1513.441,398
Jul 15, 202413.8514.2513.8514.0013.30181
Jul 12, 202413.9514.4013.9514.2513.53284
Jul 11, 202414.2014.2513.8513.9513.25921
Jul 10, 202414.1014.3013.8514.3013.581,446
Jul 9, 202414.2014.3014.0514.1013.3964
Jul 8, 202414.2514.3014.0014.3013.581,214
Jul 5, 202414.2014.2514.1514.2513.53717
Jul 4, 202414.1514.1514.0014.0013.306
Jul 3, 202414.2014.2514.0014.2013.491,027
Jul 2, 202413.9514.2013.7014.2013.491,559
Jul 1, 202413.9514.1013.9014.0013.30914
Jun 28, 202413.7514.0013.7514.0013.3091
Jun 27, 202413.7513.7513.7013.7013.01531
Jun 26, 202413.6514.0013.6514.0013.30414
Jun 25, 202413.8514.0013.6514.0013.3060
Jun 24, 202413.8513.8513.6013.8013.11361
Jun 20, 202414.1014.3513.8513.8513.15443
Jun 19, 202413.8014.1013.8014.1013.393,265
Jun 18, 202413.4513.8013.4513.6012.922,054
Jun 17, 202413.7514.0013.4513.4512.77254
Jun 14, 202413.7013.7013.6013.6012.92847
Jun 13, 202413.8013.8013.6513.6512.96958
Jun 12, 202413.8513.9013.8013.8013.11649
Jun 11, 202413.9013.9013.8013.8013.11598
Jun 10, 202413.9513.9513.7513.9513.251,273
Jun 7, 202413.9014.0013.8514.0013.309
Jun 6, 202413.9514.0013.7013.9513.25468
Jun 5, 202413.8013.9513.7513.9513.25670
Jun 4, 202413.8514.1513.8013.8513.15541
Jun 3, 202413.8513.8513.6013.8513.151,066
May 31, 202413.9013.9013.7513.9013.20563
May 30, 202413.9513.9513.7013.9513.251,400
May 29, 202413.9513.9513.7513.8513.15631
May 28, 202413.8513.9013.7013.7013.01550
May 27, 202413.8013.8513.7013.8513.15737
May 24, 202413.9513.9513.8013.8013.1189
May 23, 202414.0014.0013.7513.9513.251,135
May 22, 202414.1014.1013.8513.9013.20506
May 21, 202413.9513.9513.9013.9013.20592
May 20, 202414.0014.0013.8514.0013.301,564
May 17, 202413.9514.0013.9014.0013.30923
May 16, 202413.9514.0013.8514.0013.301,777
May 15, 202413.9513.9513.8013.9513.25653
May 14, 202413.9513.9513.7013.9513.251,568
May 13, 202414.0514.0513.9013.9513.25716
May 10, 202413.8514.1013.8514.0513.342,184
May 8, 202414.0514.1013.8513.9013.201,916
May 7, 202414.2014.2013.9014.0513.34501
May 6, 202414.0014.2513.9014.1013.39525
May 3, 202414.2014.2014.0014.0013.30274
May 2, 202414.0514.3013.8514.2013.491,142
Apr 30, 202414.1014.1513.8514.0513.34917
Apr 29, 202414.3014.3013.8513.9513.251,206
Apr 26, 202414.2014.4014.2014.2513.53359
Apr 25, 202414.3014.4013.8013.8013.111,037
Apr 24, 202413.9014.4013.8014.3013.581,625
Apr 23, 202413.5014.5013.5013.8013.111,596
Apr 22, 202413.4014.0013.4013.4512.771,135
Apr 19, 202413.5013.9013.3013.8013.11603
Apr 18, 202413.7513.7513.3013.3012.632,035
Apr 17, 202413.9513.9513.6013.7513.061,038