Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-16 | 4.928 | 5.057 | 4.928 | 5.057 | 5.057 | 1,397 |
| 2023-05-15 | 4.958 | 4.978 | 4.928 | 4.928 | 4.928 | 3,184 |
| 2023-05-12 | 5.057 | 5.057 | 4.958 | 4.958 | 4.958 | 11,240 |
| 2023-05-10 | 5.177 | 5.177 | 5.097 | 5.097 | 5.097 | 1,010 |
| 2023-05-08 | 5.197 | 5.236 | 5.197 | 5.236 | 5.236 | 904 |
| 2023-05-05 | 5.236 | 5.236 | 5.177 | 5.197 | 5.197 | 1,165 |
| 2023-05-04 | 5.236 | 5.316 | 5.236 | 5.276 | 5.276 | 489 |
| 2023-05-03 | 5.376 | 5.376 | 5.037 | 5.276 | 5.276 | 6,795 |
| 2023-05-02 | 5.455 | 5.455 | 5.455 | 5.455 | 5.455 | 850 |
| 2023-04-27 | 5.376 | 5.376 | 5.376 | 5.376 | 5.376 | 834 |
| 2023-04-26 | 5.316 | 5.436 | 5.316 | 5.376 | 5.376 | 2,772 |
| 2023-04-25 | 5.236 | 5.376 | 5.236 | 5.316 | 5.316 | 3,277 |
| 2023-04-24 | 5.097 | 5.177 | 5.097 | 5.177 | 5.177 | 1,810 |
| 2023-04-21 | 5.416 | 5.416 | 5.017 | 5.097 | 5.097 | 15,071 |
| 2023-04-20 | 5.475 | 5.475 | 5.416 | 5.416 | 5.416 | 2,009 |
| 2023-04-19 | 5.555 | 5.555 | 5.376 | 5.376 | 5.376 | 4,872 |
| 2023-04-18 | 5.416 | 5.495 | 5.416 | 5.495 | 5.495 | 2,620 |
| 2023-04-17 | 5.475 | 5.475 | 5.416 | 5.416 | 5.416 | 4,169 |
| 2023-04-14 | 5.436 | 5.475 | 5.416 | 5.475 | 5.475 | 4,045 |
| 2023-04-13 | 5.455 | 5.455 | 5.336 | 5.336 | 5.336 | 3,737 |
| 2023-04-12 | 5.396 | 5.475 | 5.356 | 5.475 | 5.475 | 2,586 |
| 2023-04-11 | 5.396 | 5.396 | 5.396 | 5.396 | 5.396 | 521 |
| 2023-04-06 | 5.396 | 5.396 | 5.396 | 5.396 | 5.396 | 1,186 |
| 2023-04-05 | 5.376 | 5.436 | 5.376 | 5.396 | 5.396 | 3,525 |
| 2023-04-04 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 124 |
| 2023-04-03 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 275 |
| 2023-03-31 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 2,125 |
| 2023-03-30 | 5.276 | 5.276 | 5.256 | 5.276 | 5.276 | 5,488 |
| 2023-03-29 | 5.276 | 5.276 | 5.236 | 5.276 | 5.276 | 4,433 |
| 2023-03-28 | 5.276 | 5.276 | 5.236 | 5.276 | 5.276 | 2,640 |
| 2023-03-27 | 5.236 | 5.276 | 5.236 | 5.276 | 5.276 | 6,075 |
| 2023-03-24 | 5.097 | 5.177 | 5.097 | 5.177 | 5.177 | 1,921 |
| 2023-03-23 | 4.938 | 5.037 | 4.938 | 5.037 | 5.037 | 6,590 |
| 2023-03-22 | 5.157 | 5.177 | 4.878 | 4.878 | 4.878 | 27,730 |
| 2023-03-21 | 5.157 | 5.157 | 5.097 | 5.137 | 5.137 | 7,588 |
| 2023-03-20 | 4.958 | 5.177 | 4.958 | 5.177 | 5.177 | 2,438 |
| 2023-03-17 | 5.017 | 5.017 | 5.017 | 5.017 | 5.017 | 2,612 |
| 2023-03-16 | 4.858 | 4.978 | 4.858 | 4.978 | 4.978 | 3,459 |
| 2023-03-15 | 4.968 | 4.968 | 4.858 | 4.928 | 4.928 | 3,655 |
| 2023-03-14 | 4.878 | 4.978 | 4.878 | 4.968 | 4.968 | 30,336 |
| 2023-03-13 | 5.197 | 5.197 | 5.177 | 5.177 | 5.177 | 100 |
| 2023-03-10 | 5.236 | 5.276 | 5.137 | 5.177 | 5.177 | 3,332 |
| 2023-03-09 | 5.276 | 5.276 | 5.236 | 5.276 | 5.276 | 3,481 |
| 2023-03-08 | 5.197 | 5.276 | 5.137 | 5.276 | 5.276 | 1,853,170 |
| 2023-03-07 | 5.256 | 5.256 | 5.117 | 5.117 | 5.117 | 3,762 |
| 2023-03-06 | 5.157 | 5.276 | 5.157 | 5.276 | 5.276 | 12,178 |
| 2023-03-03 | 5.276 | 5.276 | 5.137 | 5.157 | 5.157 | 5,956 |
| 2023-03-02 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 1,878 |
| 2023-03-01 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 2,270 |
| 2023-02-28 | 5.296 | 5.296 | 5.137 | 5.276 | 5.276 | 1,293,924 |
| 2023-02-27 | 5.296 | 5.296 | 5.296 | 5.296 | 5.296 | 603 |
| 2023-02-24 | 5.376 | 5.376 | 5.296 | 5.296 | 5.296 | 2,034 |
| 2023-02-23 | 5.336 | 5.336 | 5.336 | 5.336 | 5.336 | 683 |
| 2023-02-22 | 5.376 | 5.376 | 5.276 | 5.376 | 5.376 | 6,210 |
| 2023-02-21 | 5.316 | 5.376 | 5.316 | 5.376 | 5.376 | 4,319 |
| 2023-02-20 | 5.236 | 5.416 | 5.236 | 5.316 | 5.316 | 5,282 |
| 2023-02-17 | 5.376 | 5.376 | 5.097 | 5.157 | 5.157 | 2,441 |
| 2023-02-16 | 5.356 | 5.376 | 5.356 | 5.376 | 5.376 | 2,068 |
| 2023-02-15 | 5.296 | 5.336 | 5.276 | 5.316 | 5.316 | 1,819 |
| 2023-02-14 | 5.137 | 5.177 | 5.137 | 5.177 | 5.177 | 703 |
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.