Enerside Energy S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	5.973	5.973	5.874	5.874	5.874	6,917
2022-08-19	5.973	5.973	5.674	5.893	5.893	10,528
2022-08-18	5.834	6.013	5.834	6.013	6.013	1,246
2022-08-17	5.834	5.953	5.834	5.893	5.893	3,290
2022-08-16	5.973	6.013	5.834	5.834	5.834	3,665
2022-08-15	5.854	5.973	5.834	5.973	5.973	2,600
2022-08-12	5.953	5.953	5.854	5.854	5.854	4,093
2022-08-11	5.953	6.013	5.893	6.013	6.013	1,538
2022-08-10	5.973	6.033	5.953	6.033	6.033	452
2022-08-08	5.953	6.033	5.933	6.033	6.033	1,482
2022-08-05	6.132	6.132	6.013	6.013	6.013	1,808
2022-08-04	6.013	6.272	6.013	6.172	6.172	4,068
2022-08-03	6.152	6.152	5.854	5.933	5.933	5,024
2022-08-02	6.033	6.212	6.033	6.093	6.093	51,961
2022-08-01	6.033	6.093	6.033	6.093	6.093	2,009
2022-07-29	6.172	6.172	5.953	6.033	6.033	8,569
2022-07-28	6.112	6.172	6.013	6.172	6.172	4,154
2022-07-27	6.172	6.252	6.093	6.252	6.252	2,290
2022-07-26	6.093	6.212	5.993	6.212	6.212	3,311
2022-07-25	6.093	6.212	6.093	6.172	6.172	7,558
2022-07-22	5.893	6.093	5.814	6.033	6.033	3,585
2022-07-21	5.774	5.973	5.774	5.973	5.973	6,177
2022-07-20	5.475	5.933	5.475	5.933	5.933	19,948
2022-07-19	5.475	5.475	5.236	5.475	5.475	6,792
2022-07-18	5.635	5.635	5.296	5.515	5.515	8,468
2022-07-15	5.754	5.754	5.615	5.615	5.615	2,477
2022-07-14	5.674	5.754	5.615	5.635	5.635	3,191
2022-07-13	5.615	5.635	5.615	5.635	5.635	676
2022-07-12	5.774	5.774	5.376	5.655	5.655	8,899
2022-07-11	5.774	5.893	5.774	5.774	5.774	3,390
2022-07-08	5.774	5.774	5.714	5.714	5.714	2,501
2022-07-07	5.794	5.794	5.714	5.794	5.794	2,729
2022-07-06	5.973	5.973	5.734	5.874	5.874	11,107
2022-07-05	6.073	6.073	6.013	6.013	6.013	1,471
2022-07-04	6.252	6.252	6.073	6.073	6.073	1,296
2022-07-01	6.112	6.192	5.953	6.192	6.192	4,841
2022-06-30	5.933	6.073	5.893	6.073	6.073	4,279
2022-06-29	6.391	6.431	5.953	5.973	5.973	10,452
2022-06-28	6.471	6.471	6.331	6.331	6.331	7,032
2022-06-27	6.292	6.570	6.292	6.351	6.351	7,616
2022-06-24	6.471	6.471	6.292	6.351	6.351	7,886
2022-06-23	6.112	6.471	6.112	6.272	6.272	9,667
2022-06-22	6.471	6.471	6.152	6.152	6.152	7,120
2022-06-21	6.073	6.471	6.073	6.471	6.471	10,833
2022-06-20	6.331	6.331	6.073	6.073	6.073	16,543
2022-06-17	6.312	6.471	6.312	6.331	6.331	4,578
2022-06-16	6.272	6.371	6.272	6.272	6.272	3,540
2022-06-15	6.351	6.371	6.212	6.351	6.351	8,261
2022-06-14	6.093	6.471	6.073	6.371	6.371	11,318
2022-06-13	6.570	6.570	6.033	6.053	6.053	12,575
2022-06-10	6.750	6.750	6.630	6.630	6.630	11,824
2022-06-09	6.710	6.710	6.471	6.710	6.710	13,734
2022-06-08	6.630	6.750	6.570	6.710	6.710	2,804
2022-06-07	6.809	6.809	6.531	6.690	6.690	11,475
2022-06-06	6.272	6.789	6.212	6.770	6.770	45,550
2022-06-03	6.172	6.172	5.714	6.172	6.172	74,195
2022-06-02	6.471	6.471	6.192	6.212	6.212	18,608
2022-06-01	6.610	6.610	6.371	6.451	6.451	14,380
2022-05-31	6.670	6.789	6.590	6.590	6.590	6,330
2022-05-30	6.789	6.789	6.650	6.710	6.710	7,337

← NewerPage 18 of 19 · 1,139 trading daysOlder →

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.