Apetit Plc - Price History
Monthly price history for APETIT.HE (Apetit Plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €14.05 | €14.05 |
| April 2024 | €14.05 | €14.05 |
| March 2024 | €13.01 | €13.70 |
| February 2024 | €12.40 | €13.05 |
| January 2024 | €12.58 | €13.25 |
| December 2023 | €12.49 | €13.15 |
| November 2023 | €11.87 | €12.50 |
| October 2023 | €11.64 | €12.25 |
| September 2023 | €11.40 | €12 |
| August 2023 | €11.49 | €12.10 |
| July 2023 | €12.25 | €12.90 |
| June 2023 | €11.49 | €12.10 |
| May 2023 | €11.40 | €12 |
| April 2023 | €11.59 | €12.20 |
| March 2023 | €12.33 | €13.50 |
| February 2023 | €10.32 | €11.30 |
| January 2023 | €9.59 | €10.50 |
| December 2022 | €9.32 | €10.20 |
| November 2022 | €9.22 | €10.10 |
| October 2022 | €9.32 | €10.20 |
| September 2022 | €9.22 | €10.10 |
| August 2022 | €9.36 | €10.25 |
| July 2022 | €9.13 | €10 |
| June 2022 | €8.95 | €9.80 |
| May 2022 | €10 | €10.95 |
| April 2022 | €11.05 | €12.50 |
| March 2022 | €11.14 | €12.60 |
| February 2022 | €10.43 | €11.80 |
| January 2022 | €10.96 | €12.40 |
| December 2021 | €11.36 | €12.85 |
| November 2021 | €11.09 | €12.55 |
| October 2021 | €10.87 | €12.30 |
| September 2021 | €11.80 | €13.35 |
| August 2021 | €12.37 | €14 |
| July 2021 | €11.75 | €13.30 |
| June 2021 | €11.62 | €13.15 |
| May 2021 | €12.59 | €14.25 |
| April 2021 | €12.38 | €14.50 |
| March 2021 | €11.40 | €13.35 |
| February 2021 | €10.38 | €12.15 |
| January 2021 | €9.91 | €11.60 |
| December 2020 | €9.14 | €10.70 |
| November 2020 | €8.40 | €9.84 |
| October 2020 | €7.74 | €9.06 |
| September 2020 | €7.62 | €8.92 |
| August 2020 | €7.91 | €9.26 |
| July 2020 | €7.82 | €9.16 |
| June 2020 | €7.29 | €8.54 |
| May 2020 | €7.60 | €8.90 |
| April 2020 | €7.10 | €8.72 |
| March 2020 | €6.18 | €7.58 |
| February 2020 | €6.55 | €8.04 |
| January 2020 | €7.01 | €8.60 |
| December 2019 | €6.39 | €7.84 |
| November 2019 | €6.39 | €7.84 |
| October 2019 | €6.34 | €7.78 |
| September 2019 | €6.45 | €7.92 |
| August 2019 | €6.76 | €8.30 |
| July 2019 | €7.01 | €8.60 |
| June 2019 | €7.02 | €8.62 |
| May 2019 | €7.04 | €8.64 |
| April 2019 | €7.09 | €8.70 |
| March 2019 | €7.04 | €8.64 |
| February 2019 | €7.16 | €9.20 |
| January 2019 | €7.47 | €9.60 |
| December 2018 | €7.01 | €9 |
| November 2018 | €7.52 | €9.66 |
| October 2018 | €7.75 | €9.96 |
| September 2018 | €8.56 | €11 |
| August 2018 | €9.34 | €12 |
| July 2018 | €10.20 | €13.10 |
| June 2018 | €10.39 | €13.35 |
| May 2018 | €10.43 | €13.40 |
| April 2018 | €10.43 | €13.40 |
| March 2018 | €11.02 | €14.15 |
| February 2018 | €10.97 | €14.80 |
| January 2018 | €11.08 | €14.95 |
| December 2017 | €10.46 | €14.12 |
| November 2017 | €10.22 | €13.79 |
| October 2017 | €9.93 | €13.40 |
| September 2017 | €10.14 | €13.69 |
| August 2017 | €9.95 | €13.43 |
| July 2017 | €10.30 | €13.90 |
| June 2017 | €10.37 | €14 |
| May 2017 | €9.86 | €13.30 |
| April 2017 | €9.88 | €13.33 |
| March 2017 | €9.95 | €13.43 |
| February 2017 | €10.04 | €14.25 |
| January 2017 | €9.66 | €13.71 |
| December 2016 | €9.14 | €12.97 |
| November 2016 | €9.14 | €12.98 |
| October 2016 | €9.10 | €12.92 |
| September 2016 | €9.58 | €13.60 |
| August 2016 | €9.20 | €13.06 |
| July 2016 | €9.30 | €13.20 |
| June 2016 | €8.74 | €12.40 |
| May 2016 | €8.94 | €12.69 |
| April 2016 | €8.74 | €12.41 |
| March 2016 | €8.98 | €13.45 |
| February 2016 | €8.28 | €12.40 |
| January 2016 | €8.35 | €12.50 |
| December 2015 | €8.45 | €12.65 |
| November 2015 | €8.62 | €12.91 |
| October 2015 | €8.92 | €13.35 |
| September 2015 | €8.99 | €13.46 |
| August 2015 | €8.88 | €13.30 |
| July 2015 | €9.42 | €14.10 |
| June 2015 | €9.32 | €13.95 |
| May 2015 | €9.12 | €13.65 |
| April 2015 | €9.16 | €13.71 |
| March 2015 | €9.40 | €14.07 |
| February 2015 | €10.32 | €16.18 |
| January 2015 | €9.82 | €15.40 |
| December 2014 | €8.67 | €13.59 |
| November 2014 | €9.05 | €14.19 |
| October 2014 | €9.11 | €14.28 |
| September 2014 | €10.57 | €16.57 |
| August 2014 | €10.59 | €16.60 |
| July 2014 | €11.52 | €18.06 |
| June 2014 | €11.28 | €17.68 |
| May 2014 | €11.79 | €18.49 |
| April 2014 | €12.30 | €19.29 |
| March 2014 | €12.56 | €19.70 |
| February 2014 | €12.20 | €20.05 |
| January 2014 | €11.76 | €19.34 |
| December 2013 | €11.83 | €19.45 |
| November 2013 | €11.80 | €19.40 |
| October 2013 | €11.56 | €19 |
| September 2013 | €11.62 | €19.10 |
| August 2013 | €10.49 | €17.25 |
| July 2013 | €10.34 | €17 |
| June 2013 | €10.13 | €16.65 |
| May 2013 | €10.04 | €16.50 |
| April 2013 | €9.89 | €16.26 |
| March 2013 | €9.45 | €15.54 |
| February 2013 | €8.92 | €15.51 |
| January 2013 | €8.46 | €14.72 |
| December 2012 | €8.23 | €14.32 |
| November 2012 | €8.19 | €14.25 |
| October 2012 | €8.14 | €14.17 |
| September 2012 | €7.90 | €13.75 |
| August 2012 | €7.54 | €13.12 |
| July 2012 | €7.59 | €13.20 |
| June 2012 | €7.63 | €13.27 |
| May 2012 | €7.47 | €12.99 |
| April 2012 | €8.16 | €14.20 |
| March 2012 | €8.34 | €14.50 |
| February 2012 | €8.79 | €16.20 |
| January 2012 | €8.49 | €15.65 |
| December 2011 | €7.98 | €14.70 |
| November 2011 | €7.98 | €14.70 |
| October 2011 | €7.87 | €14.51 |
| September 2011 | €7.78 | €14.33 |
| August 2011 | €7.87 | €14.50 |
| July 2011 | €8.09 | €14.91 |
| June 2011 | €8.18 | €15.08 |
| May 2011 | €9.13 | €16.82 |
| April 2011 | €9.28 | €17.10 |
| March 2011 | €9.70 | €18.78 |
| February 2011 | €9.31 | €18.02 |
| January 2011 | €9.22 | €17.84 |
| December 2010 | €9.04 | €17.50 |
| November 2010 | €8.89 | €17.20 |
| October 2010 | €9.30 | €18.01 |
| September 2010 | €9.53 | €18.45 |
| August 2010 | €8.89 | €17.20 |
| July 2010 | €9.04 | €17.50 |
| June 2010 | €8.58 | €16.61 |
| May 2010 | €8.76 | €16.95 |
| April 2010 | €9.12 | €17.65 |
| March 2010 | €8.78 | €17 |
| February 2010 | €8.75 | €17.30 |
| January 2010 | €8.60 | €17 |
| December 2009 | €7.92 | €15.65 |
| November 2009 | €7.56 | €14.95 |
| October 2009 | €7.54 | €14.90 |
| September 2009 | €7.45 | €14.73 |
| August 2009 | €6.85 | €13.55 |
| July 2009 | €6.21 | €12.28 |
| June 2009 | €6.17 | €12.19 |
| May 2009 | €6.25 | €12.36 |
| April 2009 | €6.04 | €11.95 |
| March 2009 | €6.12 | €12.95 |
| February 2009 | €6.14 | €13 |
| January 2009 | €6.38 | €13.50 |
| December 2008 | €6.37 | €13.49 |
| November 2008 | €6.71 | €14.20 |
| October 2008 | €6.86 | €14.52 |
| September 2008 | €7.30 | €15.45 |
| August 2008 | €7.54 | €15.96 |
| July 2008 | €7.06 | €14.94 |
| June 2008 | €7.09 | €15 |
| May 2008 | €7.21 | €15.26 |
| April 2008 | €6.64 | €14.06 |
| March 2008 | €6.68 | €14.97 |
| February 2008 | €6.47 | €14.50 |
| January 2008 | €6.07 | €13.60 |
| December 2007 | €7.22 | €16.19 |
| November 2007 | €7.58 | €16.99 |
| October 2007 | €8.03 | €18 |
| September 2007 | €8.07 | €18.10 |
| August 2007 | €8.70 | €19.50 |
| July 2007 | €8.49 | €19.03 |
| June 2007 | €9.37 | €21 |
| May 2007 | €9.81 | €22 |
| April 2007 | €10.04 | €22.50 |
| March 2007 | €10.26 | €23 |
| February 2007 | €9.80 | €22.80 |
| January 2007 | €10.46 | €24.35 |
| December 2006 | €10.44 | €24.30 |
| November 2006 | €9.20 | €21.40 |
| October 2006 | €8.96 | €20.84 |
| September 2006 | €8.99 | €20.92 |
| August 2006 | €8.72 | €20.29 |
| July 2006 | €8.50 | €19.79 |
| June 2006 | €8.36 | €19.45 |
| May 2006 | €8.08 | €18.80 |
| April 2006 | €9.03 | €21.02 |
| March 2006 | €9.85 | €22.92 |
| February 2006 | €8.94 | €21.50 |
| January 2006 | €7.95 | €19.10 |
| December 2005 | €7.49 | €18 |
| November 2005 | €6.91 | €16.60 |
| October 2005 | €6.72 | €16.15 |
| September 2005 | €6.78 | €16.30 |
| August 2005 | €5.82 | €14 |
| July 2005 | €5.91 | €14.20 |
| June 2005 | €5.51 | €13.25 |
| May 2005 | €5 | €12.01 |
| April 2005 | €5.49 | €13.20 |
| March 2005 | €5.39 | €13.60 |
| February 2005 | €5.35 | €13.50 |
| January 2005 | €5.10 | €12.88 |
| December 2004 | €4.87 | €12.30 |
| November 2004 | €4.79 | €12.10 |
| October 2004 | €4.71 | €11.90 |
| September 2004 | €4.75 | €12 |
| August 2004 | €4.79 | €12.10 |
| July 2004 | €4.99 | €12.60 |
| June 2004 | €5.41 | €13.65 |
| May 2004 | €5.07 | €12.80 |
| April 2004 | €4.88 | €12.31 |
| March 2004 | €4.42 | €11.15 |
| February 2004 | €4.47 | €11.92 |
| January 2004 | €4.51 | €12.02 |
| December 2003 | €4.40 | €11.75 |
| November 2003 | €4.39 | €11.71 |
| October 2003 | €3.93 | €10.49 |
| September 2003 | €3.62 | €9.65 |
| August 2003 | €3.47 | €9.25 |
| July 2003 | €3.26 | €8.70 |
| June 2003 | €3.15 | €8.40 |
| May 2003 | €3.12 | €8.31 |
| April 2003 | €3.34 | €8.91 |
| March 2003 | €3.20 | €8.85 |
| February 2003 | €3.24 | €8.95 |
| January 2003 | €3.38 | €9.32 |
| December 2002 | €3.69 | €10.20 |
| November 2002 | €3.55 | €9.80 |
| October 2002 | €3.40 | €9.40 |
| September 2002 | €3.44 | €9.50 |
| August 2002 | €3.62 | €9.99 |
| July 2002 | €3.58 | €9.90 |
| June 2002 | €3.62 | €10 |
| May 2002 | €3.73 | €10.30 |
| April 2002 | €3.75 | €10.35 |
| March 2002 | €3.86 | €11.25 |
| February 2002 | €4.01 | €11.70 |
| January 2002 | €4.01 | €11.70 |
| December 2001 | €4.01 | €11.70 |
| November 2001 | €3.53 | €10.30 |
| October 2001 | €3.58 | €10.45 |
| September 2001 | €3.77 | €10.99 |
| August 2001 | €3.52 | €10.25 |
| July 2001 | €3.62 | €10.55 |
| June 2001 | €3.94 | €11.48 |
| May 2001 | €3.93 | €11.45 |
| April 2001 | €3.98 | €11.60 |
| March 2001 | €3.99 | €12.47 |
| February 2001 | €3.92 | €12.25 |
| January 2001 | €3.77 | €11.80 |
| December 2000 | €4.09 | €12.80 |
| November 2000 | €3.84 | €12 |
| October 2000 | €3.81 | €11.90 |
| September 2000 | €3.77 | €11.80 |
| August 2000 | €3.77 | €11.80 |
| July 2000 | €3.84 | €12 |
| June 2000 | €3.83 | €11.99 |
| May 2000 | €3.68 | €11.50 |
| April 2000 | €3.92 | €12.25 |
| March 2000 | €3.89 | €12.50 |
| February 2000 | €3.58 | €11.50 |
| January 2000 | €3.74 | €12 |
| December 1999 | €3.18 | €10.22 |
| November 1999 | €3.25 | €10.44 |
| October 1999 | €3.12 | €10 |
| September 1999 | €3.21 | €10.30 |
| August 1999 | €3.74 | €12 |
| July 1999 | €3.58 | €11.50 |
| June 1999 | €3.74 | €12 |
| May 1999 | €3.89 | €12.50 |
| April 1999 | €3.99 | €12.80 |
| March 1999 | €3.68 | €12.20 |
| February 1999 | €2.86 | €9.50 |
| January 1999 | €3.10 | €10.30 |
| December 1998 | €3.30 | €10.93 |
| November 1998 | €3.55 | €11.77 |
| October 1998 | €3.24 | €10.76 |
| September 1998 | €3.65 | €12.11 |
| August 1998 | €3.75 | €12.45 |
| July 1998 | €4.06 | €13.46 |
| June 1998 | €4.21 | €13.96 |
| May 1998 | €4.26 | €14.13 |
| April 1998 | €4.31 | €14.30 |
| March 1998 | €4.13 | €14.13 |
| February 1998 | €3.84 | €13.12 |
| January 1998 | €3.74 | €12.78 |
| December 1997 | €3.79 | €12.95 |
| November 1997 | €3.59 | €12.28 |
| October 1997 | €3.74 | €12.78 |
| September 1997 | €3.72 | €12.70 |
| August 1997 | €3.40 | €11.60 |
| July 1997 | €3.59 | €12.28 |
| June 1997 | €3.44 | €11.77 |
| May 1997 | €3.40 | €11.60 |
| April 1997 | €3.35 | €11.44 |
| March 1997 | €3.38 | €11.94 |
| February 1997 | €3.53 | €12.45 |
| January 1997 | €3.53 | €12.45 |
| December 1996 | €2.96 | €10.43 |
| November 1996 | €2.96 | €10.43 |
| October 1996 | €2.53 | €8.91 |
| September 1996 | €2.55 | €9 |
| August 1996 | €2.72 | €9.59 |
| July 1996 | €2.14 | €7.57 |
| June 1996 | €2.29 | €8.07 |
| May 1996 | €2.34 | €8.24 |
| April 1996 | €2.34 | €8.24 |
| March 1996 | €2.22 | €8.16 |
| February 1996 | €2.70 | €9.92 |
| January 1996 | €2.06 | €7.57 |
| December 1995 | €1.64 | €6.06 |
| November 1995 | €1.67 | €6.14 |
| October 1995 | €1.60 | €5.89 |
| September 1995 | €1.60 | €5.89 |
| August 1995 | €1.69 | €6.22 |
| July 1995 | €1.74 | €6.39 |
| June 1995 | €1.64 | €6.06 |
| May 1995 | €1.78 | €6.56 |
| April 1995 | €1.50 | €5.52 |
| March 1995 | €1.38 | €5.38 |
| February 1995 | €1.48 | €5.80 |
| January 1995 | €1.46 | €5.72 |
| December 1994 | €1.55 | €6.06 |
| November 1994 | €1.68 | €6.56 |
| October 1994 | €1.76 | €6.90 |
| September 1994 | €1.64 | €6.41 |
| August 1994 | €1.76 | €6.90 |
| July 1994 | €1.81 | €7.06 |
| June 1994 | €2.13 | €8.32 |
| May 1994 | €2.11 | €8.24 |
| April 1994 | €2.02 | €7.90 |
| March 1994 | €2.02 | €8.07 |
| February 1994 | €2.10 | €8.41 |
| January 1994 | €2.44 | €9.76 |
| December 1993 | €1.86 | €7.42 |
| November 1993 | €2 | €7.99 |
| October 1993 | €2.10 | €8.41 |
| September 1993 | €2.15 | €8.58 |
| August 1993 | €2.19 | €8.75 |
| July 1993 | €2.32 | €9.25 |
| June 1993 | €2.40 | €9.59 |
| May 1993 | €2.61 | €10.43 |
| April 1993 | €2.19 | €8.75 |
| March 1993 | €1.74 | €7.06 |
| February 1993 | €1.69 | €6.90 |
| January 1993 | €1.96 | €7.99 |
| December 1992 | €1.65 | €6.73 |
| November 1992 | €1.69 | €6.90 |
| October 1992 | €1.74 | €7.06 |
| September 1992 | €1.12 | €4.54 |
| August 1992 | €1.07 | €4.37 |
| July 1992 | €1.30 | €5.30 |
| June 1992 | €1.45 | €5.89 |
| May 1992 | €1.59 | €6.48 |
| April 1992 | €1.53 | €6.22 |
| March 1992 | €1.69 | €7.06 |
| February 1992 | €2.10 | €8.76 |
| January 1992 | €1.69 | €7.06 |
| December 1991 | €2.01 | €8.41 |
| November 1991 | €2.01 | €8.41 |
| October 1991 | €1.93 | €8.07 |
| September 1991 | €1.89 | €7.90 |
| August 1991 | €2.01 | €8.41 |
| July 1991 | €1.93 | €8.07 |
| June 1991 | €1.93 | €8.07 |
| May 1991 | €1.97 | €8.24 |
| April 1991 | €1.87 | €7.82 |
| March 1991 | €1.83 | €7.82 |
| February 1991 | €1.81 | €7.74 |
| January 1991 | €1.65 | €7.06 |
| December 1990 | €1.89 | €8.07 |
| November 1990 | €1.93 | €8.24 |
| October 1990 | €1.85 | €7.90 |
| September 1990 | €1.97 | €8.41 |
| August 1990 | €1.89 | €8.07 |
| July 1990 | €2.01 | €8.58 |
APETIT.HE
Price: €14.05
52 week price:
Dividend Yield: 5.73%
5-year range yield:
Forward Dividend Yield: 5.34%
Payout Ratio: 48.08%
Payout Ratio Range:
Dividend Per Share: 0.75 EUR
Earnings Per Share: 1.56 EUR
P/E Ratio: 9.07
Exchange: HEL
Sector: Consumer Defensive
Industry: Packaged Foods
Market Capitalization: 88.2 million
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 3.75%