Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.780 | 5.940 | 5.540 | 5.580 | 5.580 | 20,265 |
| 2026-10-15 | 5.940 | 6.000 | 5.740 | 5.760 | 5.760 | 18,741 |
| 2026-10-14 | 6.160 | 6.220 | 5.860 | 5.860 | 5.860 | 22,938 |
| 2026-10-13 | 6.460 | 6.480 | 6.120 | 6.180 | 6.180 | 34,755 |
| 2026-10-12 | 6.160 | 6.460 | 6.100 | 6.420 | 6.420 | 57,339 |
| 2026-10-09 | 5.920 | 6.200 | 5.920 | 6.100 | 6.100 | 21,965 |
| 2026-10-08 | 6.100 | 6.100 | 5.880 | 5.960 | 5.960 | 34,472 |
| 2026-10-07 | 6.180 | 6.240 | 6.000 | 6.100 | 6.100 | 42,119 |
| 2026-10-06 | 5.900 | 6.200 | 5.760 | 6.160 | 6.160 | 91,990 |
| 2026-10-05 | 5.400 | 5.880 | 5.300 | 5.860 | 5.860 | 125,820 |
| 2026-10-02 | 5.160 | 5.480 | 5.100 | 5.420 | 5.420 | 66,635 |
| 2026-10-01 | 5.240 | 5.280 | 5.000 | 5.180 | 5.180 | 42,295 |
| 2026-09-30 | 5.360 | 5.380 | 5.180 | 5.260 | 5.260 | 9,420 |
| 2026-09-29 | 5.400 | 5.500 | 5.160 | 5.280 | 5.280 | 23,211 |
| 2026-09-28 | 5.320 | 5.460 | 5.300 | 5.340 | 5.340 | 28,751 |
| 2026-09-25 | 5.280 | 5.380 | 5.200 | 5.280 | 5.280 | 21,645 |
| 2026-09-24 | 5.280 | 5.280 | 5.140 | 5.280 | 5.280 | 26,071 |
| 2026-09-23 | 5.020 | 5.300 | 5.020 | 5.280 | 5.280 | 55,886 |
| 2026-09-22 | 4.990 | 5.040 | 4.860 | 5.000 | 5.000 | 40,925 |
| 2026-09-21 | 5.000 | 5.020 | 4.840 | 4.990 | 4.990 | 29,416 |
| 2026-09-18 | 4.900 | 5.100 | 4.850 | 5.000 | 5.000 | 38,125 |
| 2026-09-17 | 4.800 | 4.870 | 4.700 | 4.870 | 4.870 | 28,784 |
| 2026-09-16 | 4.540 | 4.770 | 4.540 | 4.770 | 4.770 | 46,648 |
| 2026-09-15 | 4.320 | 4.590 | 4.280 | 4.560 | 4.560 | 20,679 |
| 2026-09-14 | 4.410 | 4.500 | 4.240 | 4.290 | 4.290 | 26,277 |
| 2026-09-11 | 4.560 | 4.580 | 4.340 | 4.400 | 4.400 | 34,232 |
| 2026-09-10 | 4.400 | 4.780 | 4.400 | 4.560 | 4.560 | 77,403 |
| 2026-09-09 | 4.090 | 4.390 | 4.010 | 4.380 | 4.380 | 224,813 |
| 2026-09-08 | 3.990 | 4.020 | 3.970 | 4.010 | 4.010 | 16,188 |
| 2026-09-07 | 4.000 | 4.040 | 3.960 | 3.980 | 3.980 | 13,342 |
| 2026-09-04 | 3.930 | 4.000 | 3.880 | 4.000 | 4.000 | 19,355 |
| 2026-09-03 | 3.950 | 3.990 | 3.910 | 3.920 | 3.920 | 18,808 |
| 2026-09-02 | 3.910 | 3.960 | 3.850 | 3.900 | 3.900 | 23,352 |
| 2026-09-01 | 3.890 | 3.940 | 3.880 | 3.940 | 3.940 | 7,586 |
| 2026-08-31 | 3.950 | 3.950 | 3.850 | 3.920 | 3.920 | 7,809 |
| 2026-08-28 | 4.010 | 4.010 | 3.870 | 3.970 | 3.970 | 49,166 |
| 2026-08-27 | 3.900 | 4.030 | 3.890 | 4.020 | 4.020 | 79,606 |
| 2026-08-26 | 3.900 | 3.910 | 3.890 | 3.900 | 3.900 | 25,169 |
| 2026-08-25 | 3.850 | 3.860 | 3.810 | 3.860 | 3.860 | 3,520 |
| 2026-08-24 | 3.860 | 3.880 | 3.830 | 3.850 | 3.850 | 17,351 |
| 2026-08-21 | 3.820 | 3.860 | 3.780 | 3.850 | 3.850 | 27,479 |
| 2026-08-20 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 22,258 |
| 2026-08-19 | 3.800 | 3.820 | 3.730 | 3.820 | 3.820 | 14,200 |
| 2026-08-18 | 3.830 | 3.910 | 3.780 | 3.800 | 3.800 | 42,985 |
| 2026-08-17 | 3.720 | 3.870 | 3.680 | 3.830 | 3.830 | 36,618 |
| 2026-08-14 | 3.660 | 3.720 | 3.620 | 3.700 | 3.700 | 78,948 |
| 2026-08-13 | 3.840 | 3.840 | 3.610 | 3.660 | 3.660 | 132,968 |
| 2026-08-12 | 3.890 | 3.960 | 3.840 | 3.950 | 3.950 | 45,243 |
| 2026-08-11 | 3.750 | 3.900 | 3.740 | 3.890 | 3.890 | 13,884 |
| 2026-08-10 | 3.760 | 3.840 | 3.720 | 3.760 | 3.760 | 31,199 |
| 2026-08-07 | 3.670 | 3.780 | 3.650 | 3.770 | 3.770 | 21,245 |
| 2026-08-06 | 3.580 | 3.730 | 3.580 | 3.670 | 3.670 | 54,731 |
| 2026-08-05 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 13,750 |
| 2026-08-04 | 3.570 | 3.580 | 3.530 | 3.570 | 3.570 | 10,625 |
| 2026-08-03 | 3.600 | 3.600 | 3.550 | 3.580 | 3.580 | 6,349 |
| 2026-07-31 | 3.800 | 3.800 | 3.600 | 3.610 | 3.610 | 9,357 |
| 2026-07-30 | 3.550 | 3.620 | 3.540 | 3.620 | 3.620 | 22,028 |
| 2026-07-29 | 3.580 | 3.580 | 3.510 | 3.570 | 3.570 | 10,290 |
| 2026-07-28 | 3.560 | 3.600 | 3.510 | 3.580 | 3.580 | 19,518 |
| 2026-07-27 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 9,789 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-31 | 0.0500 EUR |
| 2023-04-05 | 0.0500 EUR |
| 2022-10-31 | 0.0500 EUR |
| 2022-04-05 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.