Ennogie Solar Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.300 | 5.380 | 5.140 | 5.280 | 5.280 | 5,210 |
| 2025-02-07 | 5.300 | 5.300 | 5.160 | 5.300 | 5.300 | 3,263 |
| 2025-02-06 | 5.100 | 5.300 | 5.100 | 5.220 | 5.220 | 8,366 |
| 2025-02-05 | 5.180 | 5.740 | 5.040 | 5.100 | 5.100 | 6,369 |
| 2025-02-04 | 4.960 | 5.640 | 4.900 | 5.120 | 5.120 | 9,800 |
| 2025-02-03 | 5.280 | 5.280 | 4.960 | 4.960 | 4.960 | 14,693 |
| 2025-01-31 | 5.620 | 5.620 | 5.260 | 5.480 | 5.480 | 11,692 |
| 2025-01-30 | 5.280 | 5.800 | 5.220 | 5.620 | 5.620 | 13,153 |
| 2025-01-29 | 5.100 | 5.500 | 5.100 | 5.500 | 5.500 | 4,999 |
| 2025-01-28 | 5.180 | 5.180 | 5.160 | 5.160 | 5.160 | 1,019 |
| 2025-01-27 | 5.900 | 5.900 | 5.180 | 5.180 | 5.180 | 12,588 |
| 2025-01-24 | 5.300 | 6.140 | 5.020 | 5.400 | 5.400 | 119,570 |
| 2025-01-23 | 5.400 | 5.820 | 5.260 | 5.300 | 5.300 | 10,130 |
| 2025-01-22 | 6.200 | 6.200 | 5.400 | 5.600 | 5.600 | 36,693 |
| 2025-01-21 | 5.680 | 6.120 | 5.680 | 5.760 | 5.760 | 6,305 |
| 2025-01-20 | 6.120 | 6.120 | 5.320 | 5.700 | 5.700 | 17,653 |
| 2025-01-17 | 6.020 | 6.320 | 5.800 | 6.120 | 6.120 | 14,041 |
| 2025-01-16 | 6.000 | 6.000 | 5.700 | 5.960 | 5.960 | 14,301 |
| 2025-01-15 | 6.120 | 6.120 | 5.780 | 6.080 | 6.080 | 25,097 |
| 2025-01-14 | 6.280 | 6.300 | 6.120 | 6.120 | 6.120 | 7,410 |
| 2025-01-13 | 6.520 | 6.520 | 6.240 | 6.520 | 6.520 | 1,344 |
| 2025-01-10 | 6.800 | 7.480 | 6.260 | 6.600 | 6.600 | 17,765 |
| 2025-01-09 | 7.000 | 7.120 | 6.940 | 6.940 | 6.940 | 6,985 |
| 2025-01-08 | 7.000 | 7.100 | 6.800 | 6.940 | 6.940 | 6,121 |
| 2025-01-07 | 7.740 | 8.240 | 7.020 | 7.360 | 7.360 | 20,361 |
| 2025-01-06 | 7.740 | 7.800 | 7.740 | 7.740 | 7.740 | 2,077 |
| 2025-01-03 | 7.820 | 8.260 | 7.800 | 7.800 | 7.800 | 17,037 |
| 2025-01-02 | 7.800 | 7.940 | 7.800 | 7.840 | 7.840 | 6,175 |
| 2024-12-30 | 8.060 | 8.240 | 7.800 | 7.800 | 7.800 | 12,578 |
| 2024-12-27 | 7.900 | 8.280 | 7.800 | 8.060 | 8.060 | 56,429 |
| 2024-12-23 | 6.800 | 7.800 | 6.780 | 7.800 | 7.800 | 33,307 |
| 2024-12-20 | 6.580 | 6.800 | 6.160 | 6.800 | 6.800 | 53,793 |
| 2024-12-19 | 6.480 | 6.580 | 6.200 | 6.580 | 6.580 | 12,383 |
| 2024-12-18 | 6.680 | 6.760 | 6.680 | 6.760 | 6.760 | 350 |
| 2024-12-17 | 6.700 | 6.720 | 6.400 | 6.680 | 6.680 | 11,909 |
| 2024-12-16 | 7.260 | 7.260 | 6.700 | 6.700 | 6.700 | 4,586 |
| 2024-12-13 | 7.660 | 7.660 | 7.260 | 7.300 | 7.300 | 5,521 |
| 2024-12-12 | 7.680 | 7.700 | 7.240 | 7.240 | 7.240 | 12,129 |
| 2024-12-11 | 7.760 | 7.760 | 7.260 | 7.700 | 7.700 | 17,894 |
| 2024-12-10 | 7.880 | 7.940 | 7.640 | 7.640 | 7.640 | 9,849 |
| 2024-12-09 | 7.940 | 7.980 | 7.740 | 7.900 | 7.900 | 12,652 |
| 2024-12-06 | 7.800 | 7.940 | 7.760 | 7.880 | 7.880 | 13,144 |
| 2024-12-05 | 7.400 | 7.800 | 7.400 | 7.800 | 7.800 | 8,431 |
| 2024-12-04 | 7.060 | 7.380 | 7.060 | 7.380 | 7.380 | 5,410 |
| 2024-12-03 | 7.480 | 7.480 | 6.980 | 7.300 | 7.300 | 13,864 |
| 2024-12-02 | 7.600 | 7.620 | 7.200 | 7.480 | 7.480 | 39,975 |
| 2024-11-29 | 7.560 | 8.200 | 7.340 | 8.200 | 8.200 | 97,821 |
| 2024-11-28 | 6.720 | 7.200 | 6.720 | 6.960 | 6.960 | 21,096 |
| 2024-11-27 | 6.340 | 6.520 | 6.300 | 6.520 | 6.520 | 11,949 |
| 2024-11-26 | 6.300 | 6.500 | 6.040 | 6.260 | 6.260 | 13,656 |
| 2024-11-25 | 6.360 | 6.520 | 6.020 | 6.260 | 6.260 | 28,968 |
| 2024-11-22 | 6.680 | 6.680 | 6.380 | 6.560 | 6.560 | 29,046 |
| 2024-11-21 | 6.520 | 6.680 | 6.500 | 6.680 | 6.680 | 7,645 |
| 2024-11-20 | 6.520 | 6.600 | 6.520 | 6.600 | 6.600 | 1,820 |
| 2024-11-19 | 6.520 | 6.660 | 6.500 | 6.620 | 6.620 | 9,451 |
| 2024-11-18 | 6.580 | 6.580 | 6.400 | 6.580 | 6.580 | 8,142 |
| 2024-11-15 | 6.760 | 6.760 | 6.560 | 6.680 | 6.680 | 3,490 |
| 2024-11-14 | 6.520 | 6.780 | 6.500 | 6.760 | 6.760 | 41,170 |
| 2024-11-13 | 6.540 | 6.640 | 6.500 | 6.500 | 6.500 | 31,944 |
| 2024-11-12 | 6.620 | 6.680 | 6.440 | 6.680 | 6.680 | 30,009 |
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.