Ennogie Solar Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.780 | 4.180 | 3.780 | 4.180 | 4.180 | 41,565 |
| 2025-05-07 | 3.800 | 3.800 | 3.680 | 3.800 | 3.800 | 10,245 |
| 2025-05-06 | 3.500 | 4.490 | 3.500 | 3.804 | 3.804 | 19,543 |
| 2025-05-05 | 3.800 | 4.490 | 3.754 | 3.852 | 3.852 | 9,517 |
| 2025-05-02 | 3.982 | 4.001 | 3.500 | 3.800 | 3.800 | 22,351 |
| 2025-05-01 | 4.500 | 4.500 | 4.050 | 4.147 | 4.147 | 31,361 |
| 2025-04-30 | 4.200 | 4.268 | 4.200 | 4.220 | 4.220 | 4,762 |
| 2025-04-29 | 4.295 | 4.295 | 4.285 | 4.285 | 4.285 | 3,500 |
| 2025-04-28 | 4.200 | 4.499 | 4.200 | 4.304 | 4.304 | 8,283 |
| 2025-04-25 | 4.369 | 4.515 | 4.131 | 4.131 | 4.131 | 14,165 |
| 2025-04-24 | 4.500 | 4.500 | 4.361 | 4.500 | 4.500 | 8,238 |
| 2025-04-23 | 4.369 | 4.517 | 4.369 | 4.506 | 4.506 | 5,305 |
| 2025-04-22 | 4.461 | 4.607 | 4.427 | 4.607 | 4.607 | 8,466 |
| 2025-04-16 | 4.600 | 4.600 | 4.462 | 4.462 | 4.462 | 5,154 |
| 2025-04-15 | 4.475 | 4.567 | 4.475 | 4.567 | 4.567 | 578 |
| 2025-04-14 | 4.673 | 4.673 | 4.477 | 4.657 | 4.657 | 1,259 |
| 2025-04-11 | 4.681 | 4.681 | 3.500 | 4.494 | 4.494 | 3,527 |
| 2025-04-10 | 5.201 | 5.201 | 4.651 | 4.681 | 4.681 | 14,623 |
| 2025-04-09 | 4.000 | 4.664 | 3.500 | 4.651 | 4.651 | 10,576 |
| 2025-04-08 | 4.600 | 4.685 | 4.523 | 4.600 | 4.600 | 6,054 |
| 2025-04-07 | 4.200 | 4.769 | 3.999 | 4.600 | 4.600 | 10,420 |
| 2025-04-04 | 4.950 | 4.960 | 4.730 | 4.780 | 4.780 | 3,505 |
| 2025-04-03 | 4.930 | 5.020 | 4.870 | 4.930 | 4.930 | 5,706 |
| 2025-04-02 | 5.080 | 5.080 | 4.930 | 4.930 | 4.930 | 5,460 |
| 2025-04-01 | 5.000 | 5.060 | 4.930 | 5.040 | 5.040 | 3,767 |
| 2025-03-31 | 5.000 | 5.120 | 4.970 | 4.970 | 4.970 | 8,899 |
| 2025-03-28 | 5.120 | 5.240 | 5.000 | 5.060 | 5.060 | 11,154 |
| 2025-03-27 | 5.240 | 5.300 | 5.120 | 5.220 | 5.220 | 17,827 |
| 2025-03-26 | 5.260 | 5.260 | 5.080 | 5.240 | 5.240 | 4,149 |
| 2025-03-25 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 2,449 |
| 2025-03-24 | 5.020 | 5.040 | 4.970 | 5.040 | 5.040 | 9,570 |
| 2025-03-21 | 5.120 | 5.140 | 5.020 | 5.140 | 5.140 | 3,840 |
| 2025-03-20 | 5.140 | 5.140 | 5.020 | 5.120 | 5.120 | 6,815 |
| 2025-03-19 | 5.100 | 5.160 | 5.100 | 5.100 | 5.100 | 1,034 |
| 2025-03-18 | 5.220 | 5.240 | 5.100 | 5.120 | 5.120 | 4,498 |
| 2025-03-17 | 5.300 | 5.300 | 5.120 | 5.220 | 5.220 | 7,229 |
| 2025-03-14 | 5.120 | 5.300 | 5.120 | 5.300 | 5.300 | 15,760 |
| 2025-03-13 | 5.420 | 5.420 | 5.120 | 5.240 | 5.240 | 7,054 |
| 2025-03-12 | 5.300 | 5.440 | 5.300 | 5.320 | 5.320 | 3,237 |
| 2025-03-11 | 5.480 | 5.480 | 5.380 | 5.480 | 5.480 | 2,975 |
| 2025-03-10 | 5.420 | 5.480 | 5.380 | 5.480 | 5.480 | 7,839 |
| 2025-03-07 | 5.700 | 5.700 | 5.420 | 5.420 | 5.420 | 14,572 |
| 2025-03-06 | 5.240 | 5.760 | 5.240 | 5.620 | 5.620 | 18,676 |
| 2025-03-05 | 5.880 | 6.000 | 5.740 | 5.740 | 5.740 | 7,234 |
| 2025-03-04 | 6.100 | 6.100 | 5.880 | 5.880 | 5.880 | 6,052 |
| 2025-03-03 | 6.120 | 6.120 | 6.000 | 6.060 | 6.060 | 5,082 |
| 2025-02-28 | 6.140 | 6.240 | 6.080 | 6.240 | 6.240 | 3,729 |
| 2025-02-27 | 6.000 | 6.280 | 6.000 | 6.140 | 6.140 | 8,039 |
| 2025-02-26 | 6.500 | 6.500 | 6.120 | 6.300 | 6.300 | 15,863 |
| 2025-02-25 | 5.220 | 6.880 | 4.960 | 6.480 | 6.480 | 40,671 |
| 2025-02-24 | 4.910 | 5.100 | 4.910 | 5.060 | 5.060 | 11,961 |
| 2025-02-21 | 4.990 | 5.120 | 4.940 | 4.990 | 4.990 | 23,288 |
| 2025-02-20 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 9,538 |
| 2025-02-19 | 5.060 | 5.060 | 4.950 | 5.000 | 5.000 | 7,090 |
| 2025-02-18 | 4.980 | 5.040 | 4.950 | 5.040 | 5.040 | 1,634 |
| 2025-02-17 | 5.040 | 5.120 | 4.950 | 4.950 | 4.950 | 7,267 |
| 2025-02-14 | 5.140 | 5.140 | 4.970 | 5.020 | 5.020 | 7,442 |
| 2025-02-13 | 5.100 | 5.300 | 5.100 | 5.120 | 5.120 | 1,752 |
| 2025-02-12 | 5.220 | 5.240 | 5.100 | 5.100 | 5.100 | 3,901 |
| 2025-02-11 | 5.300 | 5.320 | 5.140 | 5.240 | 5.240 | 3,701 |
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.