Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 3.783 | 3.853 | 3.743 | 3.783 | 3.783 | 7,055 |
| 2023-11-03 | 3.683 | 3.883 | 3.683 | 3.783 | 3.783 | 7,504 |
| 2023-11-02 | 3.325 | 3.624 | 3.325 | 3.624 | 3.624 | 10,346 |
| 2023-11-01 | 3.315 | 3.365 | 3.315 | 3.365 | 3.365 | 1,436 |
| 2023-10-31 | 3.315 | 3.325 | 3.285 | 3.285 | 3.285 | 3,088 |
| 2023-10-30 | 3.325 | 3.325 | 3.325 | 3.325 | 3.325 | 703 |
| 2023-10-27 | 3.335 | 3.335 | 3.226 | 3.335 | 3.335 | 9,190 |
| 2023-10-26 | 3.345 | 3.355 | 3.315 | 3.335 | 3.335 | 2,210 |
| 2023-10-25 | 3.345 | 3.425 | 3.245 | 3.385 | 3.385 | 4,034 |
| 2023-10-24 | 3.345 | 3.405 | 3.345 | 3.385 | 3.385 | 3,767 |
| 2023-10-23 | 3.524 | 3.524 | 3.405 | 3.484 | 3.484 | 2,626 |
| 2023-10-20 | 3.524 | 3.564 | 3.524 | 3.564 | 3.564 | 452 |
| 2023-10-19 | 3.664 | 3.683 | 3.524 | 3.564 | 3.564 | 3,831 |
| 2023-10-18 | 3.654 | 3.654 | 3.584 | 3.654 | 3.654 | 2,712 |
| 2023-10-17 | 3.654 | 3.693 | 3.654 | 3.693 | 3.693 | 402 |
| 2023-10-16 | 3.693 | 3.693 | 3.693 | 3.693 | 3.693 | 673 |
| 2023-10-13 | 3.713 | 3.713 | 3.713 | 3.713 | 3.713 | 2,604 |
| 2023-10-12 | 3.743 | 3.783 | 3.743 | 3.783 | 3.783 | 2,671 |
| 2023-10-11 | 3.713 | 3.743 | 3.713 | 3.713 | 3.713 | 653 |
| 2023-10-10 | 3.713 | 3.713 | 3.713 | 3.713 | 3.713 | 15,533 |
| 2023-10-09 | 3.604 | 3.683 | 3.604 | 3.664 | 3.664 | 10,483 |
| 2023-10-06 | 3.544 | 3.544 | 3.544 | 3.544 | 3.544 | 502 |
| 2023-10-05 | 3.604 | 3.604 | 3.584 | 3.604 | 3.604 | 552 |
| 2023-10-04 | 3.664 | 3.673 | 3.664 | 3.664 | 3.664 | 552 |
| 2023-10-03 | 3.644 | 3.644 | 3.644 | 3.644 | 3.644 | 552 |
| 2023-10-02 | 3.584 | 3.584 | 3.584 | 3.584 | 3.584 | 603 |
| 2023-09-29 | 3.554 | 3.554 | 3.554 | 3.554 | 3.554 | 1,219 |
| 2023-09-28 | 3.683 | 3.683 | 3.385 | 3.514 | 3.514 | 16,434 |
| 2023-09-27 | 3.743 | 3.743 | 3.683 | 3.683 | 3.683 | 3,996 |
| 2023-09-26 | 3.683 | 3.823 | 3.683 | 3.783 | 3.783 | 6,373 |
| 2023-09-25 | 3.902 | 3.982 | 3.683 | 3.982 | 3.982 | 3,516 |
| 2023-09-21 | 3.962 | 3.982 | 3.883 | 3.982 | 3.982 | 3,446 |
| 2023-09-20 | 3.793 | 3.962 | 3.763 | 3.962 | 3.962 | 6,482 |
| 2023-09-19 | 3.972 | 3.972 | 3.604 | 3.763 | 3.763 | 14,020 |
| 2023-09-18 | 3.962 | 4.042 | 3.962 | 3.982 | 3.982 | 3,487 |
| 2023-09-15 | 4.002 | 4.082 | 3.982 | 3.982 | 3.982 | 4,759 |
| 2023-09-14 | 4.042 | 4.042 | 4.042 | 4.042 | 4.042 | 3,054 |
| 2023-09-13 | 4.151 | 4.151 | 4.042 | 4.072 | 4.072 | 4,026 |
| 2023-09-12 | 4.321 | 4.321 | 3.902 | 4.112 | 4.112 | 15,614 |
| 2023-09-11 | 4.161 | 4.281 | 4.161 | 4.281 | 4.281 | 1,138 |
| 2023-09-08 | 4.440 | 4.520 | 4.201 | 4.201 | 4.201 | 8,469 |
| 2023-09-06 | 4.540 | 4.540 | 4.500 | 4.500 | 4.500 | 691 |
| 2023-09-05 | 4.420 | 4.639 | 4.301 | 4.639 | 4.639 | 5,123 |
| 2023-09-04 | 4.639 | 4.679 | 4.460 | 4.460 | 4.460 | 1,787 |
| 2023-09-01 | 4.480 | 4.818 | 4.480 | 4.739 | 4.739 | 3,727 |
| 2023-08-31 | 4.331 | 4.480 | 4.331 | 4.460 | 4.460 | 763 |
| 2023-08-30 | 4.360 | 4.520 | 4.360 | 4.430 | 4.430 | 1,842 |
| 2023-08-29 | 4.370 | 4.410 | 4.370 | 4.410 | 4.410 | 1,005 |
| 2023-08-28 | 4.181 | 4.380 | 4.131 | 4.380 | 4.380 | 1,177 |
| 2023-08-25 | 4.360 | 4.360 | 3.942 | 4.331 | 4.331 | 21,892 |
| 2023-08-24 | 4.360 | 4.360 | 4.340 | 4.360 | 4.360 | 7,860 |
| 2023-08-23 | 4.380 | 4.520 | 4.380 | 4.460 | 4.460 | 1,666 |
| 2023-08-22 | 4.350 | 4.460 | 4.350 | 4.420 | 4.420 | 552 |
| 2023-08-21 | 4.340 | 4.420 | 4.340 | 4.420 | 4.420 | 10 |
| 2023-08-18 | 4.400 | 4.480 | 4.360 | 4.420 | 4.420 | 1,098 |
| 2023-08-17 | 4.380 | 4.559 | 4.321 | 4.559 | 4.559 | 3,272 |
| 2023-08-16 | 4.430 | 4.430 | 4.261 | 4.420 | 4.420 | 3,586 |
| 2023-08-15 | 4.460 | 4.480 | 4.460 | 4.480 | 4.480 | 337 |
| 2023-08-14 | 4.579 | 4.639 | 4.390 | 4.480 | 4.480 | 4,885 |
| 2023-08-11 | 4.699 | 4.699 | 4.579 | 4.619 | 4.619 | 622 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.