Enerside Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-16 | 5.316 | 5.376 | 5.276 | 5.376 | 5.376 | 1,579 |
| 2022-11-15 | 5.316 | 5.316 | 5.316 | 5.316 | 5.316 | 1,406 |
| 2022-11-14 | 5.396 | 5.396 | 5.177 | 5.376 | 5.376 | 7,313 |
| 2022-11-11 | 5.475 | 5.475 | 5.455 | 5.455 | 5.455 | 1,741 |
| 2022-11-10 | 5.276 | 5.475 | 5.276 | 5.475 | 5.475 | 6,898 |
| 2022-11-09 | 5.376 | 5.376 | 5.376 | 5.376 | 5.376 | 1,005 |
| 2022-11-08 | 5.336 | 5.475 | 5.336 | 5.475 | 5.475 | 261 |
| 2022-11-07 | 5.376 | 5.475 | 5.376 | 5.475 | 5.475 | 380 |
| 2022-11-04 | 5.475 | 5.475 | 5.436 | 5.475 | 5.475 | 2,030 |
| 2022-11-03 | 5.177 | 5.674 | 5.177 | 5.416 | 5.416 | 13,260 |
| 2022-11-02 | 5.276 | 5.276 | 5.177 | 5.177 | 5.177 | 3,497 |
| 2022-11-01 | 5.276 | 5.276 | 5.157 | 5.157 | 5.157 | 3,259 |
| 2022-10-31 | 5.256 | 5.276 | 5.256 | 5.276 | 5.276 | 1,789 |
| 2022-10-28 | 5.276 | 5.276 | 5.276 | 5.276 | 5.276 | 502 |
| 2022-10-27 | 5.336 | 5.336 | 5.276 | 5.336 | 5.336 | 516,630 |
| 2022-10-26 | 5.336 | 5.336 | 5.336 | 5.336 | 5.336 | 1,356 |
| 2022-10-25 | 5.475 | 5.475 | 5.396 | 5.396 | 5.396 | 1,947 |
| 2022-10-24 | 5.495 | 5.495 | 5.396 | 5.455 | 5.455 | 52 |
| 2022-10-21 | 5.455 | 5.475 | 5.376 | 5.455 | 5.455 | 2,406 |
| 2022-10-20 | 5.416 | 5.475 | 5.177 | 5.416 | 5.416 | 8,336 |
| 2022-10-18 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 502 |
| 2022-10-17 | 5.436 | 5.535 | 5.436 | 5.535 | 5.535 | 2,697 |
| 2022-10-14 | 5.475 | 5.535 | 5.475 | 5.475 | 5.475 | 2,511 |
| 2022-10-13 | 5.416 | 5.475 | 5.376 | 5.416 | 5.416 | 4,633 |
| 2022-10-12 | 5.515 | 5.515 | 5.515 | 5.515 | 5.515 | 2,009 |
| 2022-10-11 | 5.535 | 5.535 | 5.455 | 5.455 | 5.455 | 1,814 |
| 2022-10-10 | 5.615 | 5.615 | 5.575 | 5.575 | 5.575 | 766 |
| 2022-10-07 | 5.674 | 5.674 | 5.674 | 5.674 | 5.674 | 502 |
| 2022-10-06 | 5.575 | 5.734 | 5.575 | 5.734 | 5.734 | 6,168 |
| 2022-10-05 | 5.475 | 5.674 | 5.475 | 5.575 | 5.575 | 7,263 |
| 2022-10-04 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 1,416 |
| 2022-10-03 | 5.396 | 5.475 | 5.396 | 5.475 | 5.475 | 180 |
| 2022-09-30 | 5.396 | 5.475 | 5.396 | 5.475 | 5.475 | 1,205 |
| 2022-09-28 | 5.376 | 5.475 | 5.276 | 5.475 | 5.475 | 4,911 |
| 2022-09-27 | 5.475 | 5.475 | 5.376 | 5.475 | 5.475 | 2,992 |
| 2022-09-26 | 5.256 | 5.376 | 5.236 | 5.376 | 5.376 | 3,808 |
| 2022-09-23 | 5.177 | 5.296 | 5.177 | 5.296 | 5.296 | 2,533 |
| 2022-09-22 | 5.376 | 5.376 | 5.177 | 5.177 | 5.177 | 2,899 |
| 2022-09-21 | 5.177 | 5.336 | 5.077 | 5.276 | 5.276 | 7,404 |
| 2022-09-20 | 5.515 | 5.635 | 4.978 | 5.077 | 5.077 | 32,541 |
| 2022-09-19 | 5.595 | 5.694 | 5.575 | 5.575 | 5.575 | 13,583 |
| 2022-09-16 | 5.774 | 5.874 | 5.774 | 5.874 | 5.874 | 4,533 |
| 2022-09-15 | 5.734 | 5.874 | 5.635 | 5.854 | 5.854 | 8,718 |
| 2022-09-14 | 5.754 | 5.774 | 5.674 | 5.674 | 5.674 | 1,937 |
| 2022-09-13 | 5.834 | 5.874 | 5.734 | 5.794 | 5.794 | 2,826 |
| 2022-09-12 | 5.814 | 5.874 | 5.734 | 5.854 | 5.854 | 9,590 |
| 2022-09-09 | 5.854 | 5.874 | 5.854 | 5.874 | 5.874 | 1,507 |
| 2022-09-08 | 5.774 | 5.874 | 5.774 | 5.854 | 5.854 | 5,103 |
| 2022-09-07 | 5.575 | 5.734 | 5.575 | 5.734 | 5.734 | 3,048 |
| 2022-09-06 | 5.555 | 5.674 | 5.555 | 5.555 | 5.555 | 4,969 |
| 2022-09-05 | 5.794 | 5.874 | 5.436 | 5.495 | 5.495 | 9,724 |
| 2022-09-02 | 5.694 | 5.874 | 5.694 | 5.874 | 5.874 | 2,736 |
| 2022-09-01 | 5.834 | 5.834 | 5.754 | 5.754 | 5.754 | 1,314 |
| 2022-08-31 | 5.874 | 5.874 | 5.854 | 5.854 | 5.854 | 705 |
| 2022-08-30 | 5.794 | 5.893 | 5.774 | 5.774 | 5.774 | 1,517 |
| 2022-08-29 | 5.973 | 5.973 | 5.834 | 5.834 | 5.834 | 960 |
| 2022-08-26 | 5.953 | 5.973 | 5.953 | 5.973 | 5.973 | 1,005 |
| 2022-08-25 | 5.794 | 5.953 | 5.734 | 5.953 | 5.953 | 4,118 |
| 2022-08-24 | 5.953 | 6.013 | 5.794 | 5.874 | 5.874 | 3,128 |
| 2022-08-23 | 5.973 | 5.973 | 5.834 | 5.834 | 5.834 | 2,180 |
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.