Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	3.120	3.130	3.030	3.030	3.030	1,605
2024-08-20	2.990	3.140	2.950	3.120	3.120	18,972
2024-08-19	3.050	3.080	2.990	2.990	2.990	2,883
2024-08-16	3.060	3.060	2.990	3.020	3.020	679
2024-08-15	3.100	3.100	3.050	3.050	3.050	2,224
2024-08-14	2.980	3.100	2.980	3.100	3.100	341
2024-08-13	3.020	3.090	2.980	2.980	2.980	1,668
2024-08-12	2.990	3.070	2.850	2.990	2.990	3,205
2024-08-09	2.990	2.990	2.990	2.990	2.990	728
2024-08-08	2.990	3.000	2.890	2.990	2.990	2,316
2024-08-07	2.840	2.970	2.780	2.970	2.970	5,722
2024-08-06	2.900	3.010	2.900	2.900	2.900	1,154
2024-08-05	2.840	2.970	2.800	2.900	2.900	7,069
2024-08-02	2.980	3.030	2.900	2.920	2.920	10,838
2024-08-01	3.110	3.170	2.770	2.900	2.900	21,193
2024-07-31	3.110	3.220	3.060	3.100	3.100	14,877
2024-07-30	3.010	3.210	3.000	3.150	3.150	9,040
2024-07-29	3.000	3.050	2.920	3.040	3.040	7,505
2024-07-26	2.950	2.990	2.900	2.920	2.920	3,523
2024-07-25	2.910	2.970	2.810	2.920	2.920	956
2024-07-24	3.060	3.060	2.970	2.970	2.970	469
2024-07-23	3.000	3.120	2.880	2.930	2.930	8,105
2024-07-22	3.200	3.200	2.990	3.050	3.050	10,618
2024-07-19	3.200	3.200	3.010	3.130	3.130	9,889
2024-07-18	2.700	3.120	2.610	3.120	3.120	137,871
2024-07-17	2.640	2.660	2.600	2.610	2.610	1,542
2024-07-16	2.740	2.740	2.550	2.640	2.640	8,894
2024-07-15	2.740	2.740	2.670	2.670	2.670	1,857
2024-07-12	2.700	2.770	2.700	2.750	2.750	1,897
2024-07-11	2.760	2.790	2.660	2.720	2.720	8,841
2024-07-10	2.790	2.790	2.650	2.650	2.650	5,356
2024-07-09	2.770	2.800	2.720	2.790	2.790	1,976
2024-07-08	2.760	2.820	2.700	2.710	2.710	7,170
2024-07-05	2.810	2.830	2.720	2.750	2.750	16,325
2024-07-04	2.940	2.960	2.800	2.840	2.840	14,816
2024-07-03	2.930	2.970	2.860	2.940	2.940	6,059
2024-07-02	3.000	3.000	2.920	2.960	2.960	7,118
2024-07-01	2.930	3.030	2.900	3.000	3.000	10,287
2024-06-28	2.950	2.980	2.920	2.930	2.930	6,901
2024-06-27	2.830	3.000	2.800	3.000	3.000	18,487
2024-06-26	3.000	3.030	2.790	2.820	2.820	14,678
2024-06-25	3.050	3.070	2.940	2.940	2.940	9,379
2024-06-24	2.790	3.080	2.790	3.050	3.050	54,053
2024-06-20	2.610	2.770	2.610	2.730	2.730	15,764
2024-06-19	2.420	2.700	2.390	2.620	2.620	23,494
2024-06-18	2.460	2.510	2.370	2.370	2.370	9,761
2024-06-17	2.570	2.610	2.440	2.440	2.440	11,594
2024-06-14	2.520	2.580	2.490	2.560	2.560	8,052
2024-06-13	2.600	2.600	2.500	2.530	2.530	5,643
2024-06-12	2.570	2.590	2.520	2.560	2.560	1,914
2024-06-11	2.540	2.590	2.540	2.570	2.570	2,150
2024-06-10	2.580	2.580	2.490	2.530	2.530	5,527
2024-06-07	2.600	2.640	2.550	2.550	2.550	3,110
2024-06-06	2.550	2.600	2.530	2.600	2.600	6,144
2024-06-05	2.590	2.600	2.550	2.590	2.590	3,665
2024-06-04	2.600	2.640	2.550	2.590	2.590	2,332
2024-06-03	2.590	2.630	2.570	2.600	2.600	6,888
2024-05-31	2.550	2.580	2.520	2.570	2.570	12,380
2024-05-30	2.580	2.650	2.530	2.530	2.530	12,067
2024-05-29	2.600	2.600	2.560	2.560	2.560	11,713

← NewerPage 10 of 21 · 1,257 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.