ETERNA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	11.150	11.150	11.150	11.150	11.150	418,296
2024-05-20	11.150	11.150	11.150	11.150	11.150	353,765
2024-05-17	12.300	12.300	11.150	11.150	11.150	508,100
2024-05-16	13.650	13.650	12.300	12.300	12.300	414,248
2024-05-15	13.650	13.650	13.650	13.650	13.650	126,696
2024-05-14	13.650	13.650	13.650	13.650	13.650	289,613
2024-05-13	13.650	13.650	13.650	13.650	13.650	282,599
2024-05-10	15.150	15.150	13.650	13.650	13.650	366,162
2024-05-09	15.150	15.150	15.150	15.150	15.150	59,466
2024-05-08	15.150	15.150	15.150	15.150	15.150	45,576
2024-05-07	15.150	15.150	15.150	15.150	15.150	114,903
2024-05-06	15.150	15.150	15.150	15.150	15.150	364,991
2024-05-03	15.150	15.150	15.150	15.150	15.150	66,412
2024-05-02	15.150	15.150	15.150	15.150	15.150	40,420
2024-04-30	15.150	15.150	15.150	15.150	15.150	243,507
2024-04-29	15.250	15.250	15.150	15.150	15.150	226,822
2024-04-26	15.250	15.250	15.250	15.250	15.250	206,940
2024-04-25	15.250	15.250	15.250	15.250	15.250	131,940
2024-04-24	15.250	15.250	15.250	15.250	15.250	120,655
2024-04-23	15.250	15.250	15.250	15.250	15.250	54,167
2024-04-22	15.250	15.250	15.250	15.250	15.250	191,805
2024-04-19	15.250	15.250	15.250	15.250	15.250	157,695
2024-04-18	15.250	15.250	15.250	15.250	15.250	182,142
2024-04-17	15.250	15.250	15.250	15.250	15.250	199,819
2024-04-16	15.250	15.250	15.250	15.250	15.250	153,056
2024-04-15	15.250	15.250	15.250	15.250	15.250	129,255
2024-04-12	16.550	16.550	15.250	15.250	15.250	273,502
2024-04-08	16.550	16.550	16.550	16.550	16.550	276,532
2024-04-05	16.550	16.550	16.550	16.550	16.550	366,529
2024-04-04	16.550	16.550	16.550	16.550	16.550	222,381
2024-04-03	16.550	16.550	16.550	16.550	16.550	57,028
2024-04-02	16.550	16.550	16.550	16.550	16.550	484,087
2024-03-28	16.550	16.550	16.550	16.550	16.550	505,138
2024-03-27	16.550	16.550	16.550	16.550	16.550	292,922
2024-03-26	16.550	16.550	16.550	16.550	16.550	179,517
2024-03-25	16.550	16.550	16.550	16.550	16.550	759,607
2024-03-22	16.500	16.600	16.500	16.550	16.550	1,621,057
2024-03-21	16.500	16.500	16.500	16.500	16.500	481,771
2024-03-20	15.400	16.500	15.400	16.500	16.500	3,425,013
2024-03-19	15.200	15.400	15.200	15.400	15.400	978,689
2024-03-18	15.150	15.200	15.150	15.200	15.200	1,660,386
2024-03-15	15.150	15.150	15.150	15.150	15.150	86,970
2024-03-14	15.150	15.150	15.150	15.150	15.150	250,644
2024-03-13	15.150	15.150	15.150	15.150	15.150	274,635
2024-03-12	14.600	15.150	14.600	15.150	15.150	571,491
2024-03-11	15.650	15.650	14.600	14.600	14.600	428,258
2024-03-08	15.650	15.650	15.650	15.650	15.650	213,918
2024-03-07	15.650	15.650	15.650	15.650	15.650	123,810
2024-03-06	15.650	15.650	15.650	15.650	15.650	170,492
2024-03-05	15.650	15.650	15.650	15.650	15.650	322,073
2024-03-04	15.650	15.650	15.650	15.650	15.650	320,689
2024-03-01	14.250	15.650	14.250	15.650	15.650	1,307,650
2024-02-29	15.800	15.800	14.250	14.250	14.250	724,834
2024-02-28	15.800	15.800	15.800	15.800	15.800	202,715
2024-02-27	15.800	15.800	15.800	15.800	15.800	509,285
2024-02-26	17.550	17.550	15.800	15.800	15.800	848,692
2024-02-23	17.550	17.550	17.550	17.550	17.550	225,463
2024-02-22	17.550	17.550	17.550	17.550	17.550	381,679
2024-02-21	17.200	17.550	17.200	17.550	17.550	1,302,628
2024-02-20	16.200	17.200	16.200	17.200	17.200	1,281,422

← NewerPage 11 of 21 · 1,237 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.