Ennogie Solar Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	16.100	16.200	15.350	15.450	15.450	18,324
2022-03-28	15.250	16.100	15.250	16.100	16.100	11,642
2022-03-25	15.150	15.450	14.800	15.100	15.100	14,546
2022-03-24	15.000	15.250	14.600	14.750	14.750	14,000
2022-03-23	14.850	14.850	14.550	14.600	14.600	26,689
2022-03-22	15.250	15.250	14.600	14.850	14.850	2,330
2022-03-21	15.000	15.000	14.500	15.000	15.000	7,998
2022-03-18	14.900	15.000	14.350	15.000	15.000	13,935
2022-03-17	14.100	14.850	13.800	14.650	14.650	32,891
2022-03-16	13.650	14.300	13.500	14.050	14.050	17,998
2022-03-15	14.400	14.700	13.150	13.650	13.650	19,580
2022-03-14	15.450	15.450	14.350	14.350	14.350	25,414
2022-03-11	16.000	16.100	15.350	15.450	15.450	19,417
2022-03-10	15.400	17.200	15.000	15.950	15.950	71,838
2022-03-09	12.950	14.750	12.950	14.700	14.700	30,719
2022-03-08	13.350	13.850	11.800	12.600	12.600	21,505
2022-03-07	14.500	14.500	13.150	13.850	13.850	15,824
2022-03-04	14.450	14.750	14.250	14.500	14.500	58,843
2022-03-03	13.400	14.700	13.400	13.900	13.900	35,506
2022-03-02	12.850	13.250	12.500	13.250	13.250	2,105
2022-03-01	12.800	13.000	12.550	12.850	12.850	6,363
2022-02-28	13.000	13.000	12.400	12.750	12.750	14,495
2022-02-25	12.000	12.700	11.800	12.350	12.350	15,085
2022-02-24	11.550	11.950	11.100	11.550	11.550	10,648
2022-02-23	12.050	12.400	12.050	12.400	12.400	1,641
2022-02-22	12.400	12.400	11.800	12.050	12.050	8,169
2022-02-21	12.850	12.850	12.300	12.400	12.400	4,273
2022-02-18	12.900	13.100	12.500	12.850	12.850	16,533
2022-02-17	12.150	12.550	12.100	12.550	12.550	1,608
2022-02-16	12.300	12.700	12.250	12.550	12.550	8,132
2022-02-15	12.750	12.750	12.250	12.300	12.300	1,350
2022-02-14	12.950	12.950	12.850	12.850	12.850	129
2022-02-11	13.200	13.200	12.300	12.700	12.700	9,037
2022-02-10	13.950	13.950	12.600	12.900	12.900	22,805
2022-02-09	14.000	14.000	13.300	13.600	13.600	10,133
2022-02-08	13.450	14.500	13.450	13.950	13.950	31,150
2022-02-07	13.000	14.000	12.800	13.900	13.900	33,835
2022-02-04	11.650	12.500	11.650	12.500	12.500	12,972
2022-02-03	11.650	11.650	11.600	11.600	11.600	203
2022-02-02	11.550	11.650	11.050	11.650	11.650	5,833
2022-02-01	11.950	11.950	11.600	11.600	11.600	1,026
2022-01-31	11.800	11.850	11.600	11.600	11.600	2,581
2022-01-27	11.750	11.950	11.750	11.800	11.800	1,932
2022-01-26	11.950	11.950	11.750	11.750	11.750	907
2022-01-25	11.800	12.050	11.700	11.700	11.700	9,842
2022-01-24	12.350	12.350	11.550	11.800	11.800	8,129
2022-01-21	12.350	12.350	11.900	11.900	11.900	3,770
2022-01-20	12.000	12.450	12.000	12.400	12.400	3,978
2022-01-19	11.700	12.500	11.700	11.900	11.900	46,541
2022-01-18	12.000	12.000	11.700	11.700	11.700	2,348
2022-01-17	12.300	12.500	11.800	12.000	12.000	12,248
2022-01-14	12.000	12.050	11.750	12.050	12.050	3,857
2022-01-13	11.950	12.400	11.900	12.000	12.000	6,273
2022-01-12	11.600	12.200	11.600	11.900	11.900	3,701
2022-01-11	11.450	12.000	11.450	11.750	11.750	4,999
2022-01-10	11.450	11.750	11.450	11.450	11.450	6,924
2022-01-07	11.800	11.850	11.450	11.450	11.450	1,027
2022-01-06	12.000	12.050	11.500	11.850	11.850	12,603
2022-01-05	11.950	12.400	11.750	12.000	12.000	6,320
2022-01-04	11.800	11.950	11.800	11.950	11.950	1,719

← NewerPage 20 of 21 · 1,256 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.