Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-14 | 5.137 | 5.177 | 5.137 | 5.177 | 5.177 | 703 |
| 2023-02-13 | 5.376 | 5.416 | 4.978 | 5.077 | 5.077 | 8,979 |
| 2023-02-10 | 5.157 | 5.296 | 5.157 | 5.296 | 5.296 | 3,510 |
| 2023-02-09 | 5.137 | 5.137 | 5.077 | 5.077 | 5.077 | 2,615 |
| 2023-02-08 | 5.236 | 5.236 | 5.236 | 5.236 | 5.236 | 753 |
| 2023-02-07 | 5.236 | 5.236 | 5.236 | 5.236 | 5.236 | 160 |
| 2023-02-06 | 5.336 | 5.336 | 5.236 | 5.236 | 5.236 | 2,749 |
| 2023-02-03 | 5.455 | 5.475 | 5.455 | 5.455 | 5.455 | 878 |
| 2023-02-02 | 5.455 | 5.455 | 5.455 | 5.455 | 5.455 | 502 |
| 2023-02-01 | 5.436 | 5.436 | 5.436 | 5.436 | 5.436 | 251 |
| 2023-01-31 | 5.475 | 5.475 | 5.436 | 5.436 | 5.436 | 1,216 |
| 2023-01-30 | 5.535 | 5.535 | 5.475 | 5.475 | 5.475 | 3,064 |
| 2023-01-27 | 5.575 | 5.575 | 5.396 | 5.396 | 5.396 | 2,542 |
| 2023-01-26 | 5.236 | 5.694 | 5.236 | 5.555 | 5.555 | 7,993 |
| 2023-01-25 | 5.316 | 5.316 | 5.236 | 5.236 | 5.236 | 1,467 |
| 2023-01-24 | 5.316 | 5.416 | 5.316 | 5.316 | 5.316 | 1,018 |
| 2023-01-23 | 5.555 | 5.555 | 5.416 | 5.416 | 5.416 | 2,822 |
| 2023-01-20 | 5.475 | 5.475 | 5.396 | 5.475 | 5.475 | 375 |
| 2023-01-19 | 5.396 | 5.475 | 5.396 | 5.475 | 5.475 | 394 |
| 2023-01-18 | 5.396 | 5.674 | 5.396 | 5.475 | 5.475 | 12,045 |
| 2023-01-17 | 5.475 | 5.515 | 5.416 | 5.455 | 5.455 | 6,512 |
| 2023-01-16 | 5.475 | 5.575 | 5.475 | 5.475 | 5.475 | 5,793 |
| 2023-01-13 | 5.236 | 5.475 | 4.978 | 5.475 | 5.475 | 17,177 |
| 2023-01-12 | 5.276 | 5.336 | 5.236 | 5.236 | 5.236 | 2,010 |
| 2023-01-11 | 5.356 | 5.356 | 5.356 | 5.356 | 5.356 | 2,224 |
| 2023-01-10 | 5.336 | 5.336 | 4.958 | 5.217 | 5.217 | 7,512 |
| 2023-01-09 | 5.376 | 5.694 | 5.276 | 5.376 | 5.376 | 12,273 |
| 2023-01-06 | 4.480 | 5.276 | 4.480 | 5.276 | 5.276 | 12,842 |
| 2023-01-05 | 4.380 | 4.480 | 4.380 | 4.420 | 4.420 | 20,176 |
| 2023-01-04 | 4.281 | 4.400 | 4.231 | 4.340 | 4.340 | 10,678 |
| 2023-01-03 | 4.231 | 4.340 | 4.221 | 4.221 | 4.221 | 15,940 |
| 2023-01-02 | 4.131 | 4.181 | 4.131 | 4.181 | 4.181 | 1,618 |
| 2022-12-30 | 4.082 | 4.420 | 4.082 | 4.092 | 4.092 | 12,048 |
| 2022-12-29 | 4.032 | 4.082 | 3.982 | 4.082 | 4.082 | 4,855 |
| 2022-12-28 | 4.082 | 4.082 | 3.863 | 4.012 | 4.012 | 20,060 |
| 2022-12-27 | 4.082 | 4.131 | 3.962 | 4.082 | 4.082 | 78,569 |
| 2022-12-23 | 4.370 | 4.460 | 4.171 | 4.181 | 4.181 | 18,914 |
| 2022-12-22 | 4.579 | 4.579 | 4.191 | 4.410 | 4.410 | 8,558 |
| 2022-12-21 | 4.779 | 4.779 | 4.579 | 4.579 | 4.579 | 3,114 |
| 2022-12-20 | 4.938 | 4.938 | 4.739 | 4.828 | 4.828 | 8,455 |
| 2022-12-19 | 5.097 | 5.097 | 4.898 | 4.978 | 4.978 | 3,271 |
| 2022-12-16 | 5.117 | 5.356 | 5.057 | 5.097 | 5.097 | 9,709 |
| 2022-12-15 | 5.117 | 5.177 | 5.057 | 5.177 | 5.177 | 1,910 |
| 2022-12-13 | 5.077 | 5.276 | 5.077 | 5.177 | 5.177 | 4,127 |
| 2022-12-12 | 5.276 | 5.276 | 4.938 | 5.017 | 5.017 | 4,092 |
| 2022-12-09 | 5.177 | 5.316 | 5.137 | 5.296 | 5.296 | 11,788 |
| 2022-12-08 | 5.137 | 5.177 | 5.137 | 5.177 | 5.177 | 1,005 |
| 2022-12-07 | 5.137 | 5.137 | 5.077 | 5.137 | 5.137 | 4,898 |
| 2022-12-06 | 5.276 | 5.276 | 5.137 | 5.197 | 5.197 | 1,314 |
| 2022-12-05 | 5.356 | 5.356 | 5.276 | 5.356 | 5.356 | 1,014 |
| 2022-12-02 | 5.356 | 5.356 | 5.336 | 5.336 | 5.336 | 201 |
| 2022-12-01 | 5.376 | 5.396 | 5.336 | 5.336 | 5.336 | 8,494 |
| 2022-11-30 | 5.296 | 5.296 | 5.276 | 5.276 | 5.276 | 703 |
| 2022-11-29 | 5.296 | 5.296 | 5.276 | 5.296 | 5.296 | 3,465 |
| 2022-11-28 | 5.356 | 5.356 | 5.276 | 5.296 | 5.296 | 5,356 |
| 2022-11-25 | 5.356 | 5.356 | 5.296 | 5.356 | 5.356 | 8,842 |
| 2022-11-24 | 5.296 | 5.356 | 5.296 | 5.356 | 5.356 | 1,279 |
| 2022-11-23 | 5.376 | 5.376 | 5.376 | 5.376 | 5.376 | 50 |
| 2022-11-22 | 5.376 | 5.376 | 5.376 | 5.376 | 5.376 | 9 |
| 2022-11-21 | 5.296 | 5.376 | 5.296 | 5.376 | 5.376 | 235 |
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.