Ennogie Solar Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	16.500	16.600	16.100	16.100	16.100	4,146
2023-11-27	16.900	16.900	15.600	16.550	16.550	18,115
2023-11-24	16.850	17.150	16.850	16.950	16.950	1,111
2023-11-23	16.800	17.350	16.600	16.850	16.850	3,865
2023-11-22	17.500	17.500	16.600	17.000	17.000	7,557
2023-11-21	17.500	17.900	17.100	17.500	17.500	4,772
2023-11-20	17.950	18.250	17.050	17.500	17.500	8,757
2023-11-17	16.600	18.000	16.600	17.950	17.950	20,700
2023-11-16	17.000	17.450	16.550	16.550	16.550	9,946
2023-11-15	17.700	18.100	17.100	17.450	17.450	14,038
2023-11-14	17.600	18.000	16.850	17.700	17.700	6,930
2023-11-13	17.750	18.400	17.750	18.400	18.400	317
2023-11-10	18.300	18.400	18.000	18.400	18.400	1,417
2023-11-09	18.050	18.500	18.000	18.400	18.400	1,556
2023-11-08	18.350	18.550	18.000	18.050	18.050	7,077
2023-11-07	18.350	18.400	18.050	18.400	18.400	2,406
2023-11-06	18.500	18.650	18.050	18.250	18.250	5,815
2023-11-03	18.600	18.950	18.350	18.500	18.500	3,106
2023-11-02	18.100	18.600	18.050	18.600	18.600	3,019
2023-11-01	18.450	18.450	18.050	18.450	18.450	1,200
2023-10-31	17.550	18.450	17.500	18.450	18.450	12,733
2023-10-30	17.050	17.900	17.050	17.600	17.600	3,914
2023-10-27	17.050	17.050	17.000	17.000	17.000	9,006
2023-10-26	17.200	17.200	17.000	17.200	17.200	3,030
2023-10-25	17.050	17.200	17.000	17.200	17.200	5,829
2023-10-24	17.050	17.050	17.000	17.000	17.000	14,696
2023-10-23	17.450	17.450	17.000	17.000	17.000	13,579
2023-10-20	17.250	17.250	17.000	17.150	17.150	7,191
2023-10-19	18.250	18.250	17.050	17.300	17.300	7,381
2023-10-18	19.000	19.000	18.250	18.250	18.250	5,138
2023-10-17	19.250	19.250	19.000	19.000	19.000	3,048
2023-10-16	19.550	19.550	19.050	19.100	19.100	3,870
2023-10-13	19.400	19.450	19.000	19.450	19.450	8,353
2023-10-12	19.050	19.200	19.000	19.100	19.100	5,372
2023-10-11	19.100	19.400	19.000	19.000	19.000	7,519
2023-10-10	19.250	19.650	19.100	19.100	19.100	1,916
2023-10-09	19.600	19.600	19.100	19.100	19.100	4,414
2023-10-06	19.500	20.000	19.000	19.200	19.200	10,210
2023-10-05	20.400	20.400	19.550	19.550	19.550	2,195
2023-10-04	20.200	20.200	20.200	20.200	20.200	111
2023-10-03	20.200	20.300	20.200	20.200	20.200	10,564
2023-10-02	20.300	20.500	20.200	20.200	20.200	8,345
2023-09-29	19.050	20.200	19.050	20.200	20.200	12,862
2023-09-28	19.950	20.600	18.000	19.650	19.650	35,185
2023-09-27	17.000	20.800	17.000	19.500	19.500	29,927
2023-09-26	16.900	16.900	16.850	16.850	16.850	402
2023-09-25	16.900	16.900	16.350	16.850	16.850	1,589
2023-09-22	16.350	16.750	16.300	16.750	16.750	4,020
2023-09-21	16.950	17.000	16.050	16.750	16.750	6,663
2023-09-20	17.000	17.450	17.000	17.350	17.350	383
2023-09-19	16.950	16.950	16.900	16.900	16.900	808
2023-09-18	17.150	17.300	16.900	16.900	16.900	2,432
2023-09-15	17.200	17.200	16.950	16.950	16.950	2,222
2023-09-14	16.950	17.200	16.950	17.000	17.000	1,210
2023-09-13	17.400	17.400	16.900	16.900	16.900	1,340
2023-09-12	16.950	18.050	16.850	17.400	17.400	5,282
2023-09-11	16.650	16.950	16.000	16.950	16.950	2,934
2023-09-08	16.050	16.650	16.050	16.650	16.650	7,842
2023-09-07	16.550	17.850	16.000	16.050	16.050	22,021
2023-09-06	16.650	18.600	16.000	16.000	16.000	14,680

← NewerPage 13 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-04-19	4.0000 DKK
2020-04-17	2.7000 DKK
2019-05-06	10.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.