Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.650 | 2.650 | 2.590 | 2.600 | 2.600 | 12,208 |
| 2024-05-27 | 2.690 | 2.690 | 2.600 | 2.650 | 2.650 | 10,057 |
| 2024-05-24 | 2.700 | 2.700 | 2.620 | 2.690 | 2.690 | 11,018 |
| 2024-05-23 | 2.700 | 2.700 | 2.630 | 2.690 | 2.690 | 12,714 |
| 2024-05-22 | 2.690 | 2.710 | 2.640 | 2.690 | 2.690 | 7,769 |
| 2024-05-21 | 2.720 | 2.740 | 2.640 | 2.690 | 2.690 | 4,760 |
| 2024-05-20 | 2.700 | 2.750 | 2.670 | 2.670 | 2.670 | 13,753 |
| 2024-05-17 | 2.700 | 2.750 | 2.670 | 2.710 | 2.710 | 15,953 |
| 2024-05-16 | 2.620 | 2.700 | 2.620 | 2.680 | 2.680 | 8,973 |
| 2024-05-15 | 2.760 | 2.760 | 2.600 | 2.660 | 2.660 | 32,020 |
| 2024-05-14 | 2.840 | 2.870 | 2.740 | 2.760 | 2.760 | 17,356 |
| 2024-05-13 | 2.880 | 2.900 | 2.800 | 2.840 | 2.840 | 13,094 |
| 2024-05-10 | 2.940 | 2.940 | 2.850 | 2.880 | 2.880 | 7,845 |
| 2024-05-08 | 2.910 | 2.950 | 2.910 | 2.950 | 2.950 | 4,128 |
| 2024-05-07 | 3.000 | 3.000 | 2.800 | 2.840 | 2.840 | 19,162 |
| 2024-05-06 | 2.970 | 3.000 | 2.900 | 2.900 | 2.900 | 8,622 |
| 2024-05-03 | 3.110 | 3.200 | 2.960 | 2.960 | 2.960 | 115,830 |
| 2024-05-02 | 3.160 | 3.200 | 3.060 | 3.070 | 3.070 | 10,107 |
| 2024-04-30 | 3.390 | 3.390 | 3.050 | 3.170 | 3.170 | 51,205 |
| 2024-04-29 | 3.740 | 3.740 | 3.480 | 3.500 | 3.500 | 18,060 |
| 2024-04-26 | 3.900 | 4.050 | 3.590 | 3.740 | 3.740 | 44,061 |
| 2024-04-25 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 1,513 |
| 2024-04-24 | 4.030 | 4.030 | 3.950 | 3.960 | 3.960 | 7,294 |
| 2024-04-23 | 4.040 | 4.050 | 4.020 | 4.050 | 4.050 | 1,118 |
| 2024-04-22 | 4.050 | 4.050 | 3.930 | 4.040 | 4.040 | 10,444 |
| 2024-04-19 | 3.990 | 4.030 | 3.870 | 4.020 | 4.020 | 3,356 |
| 2024-04-18 | 3.950 | 4.000 | 3.920 | 3.990 | 3.990 | 1,808 |
| 2024-04-17 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 3,215 |
| 2024-04-16 | 3.890 | 3.980 | 3.880 | 3.980 | 3.980 | 6,808 |
| 2024-04-15 | 3.930 | 4.000 | 3.860 | 3.890 | 3.890 | 1,933 |
| 2024-04-12 | 4.000 | 4.010 | 3.870 | 3.930 | 3.930 | 3,785 |
| 2024-04-11 | 3.950 | 3.950 | 3.850 | 3.950 | 3.950 | 4,388 |
| 2024-04-10 | 3.980 | 3.990 | 3.900 | 3.950 | 3.950 | 1,718 |
| 2024-04-09 | 3.970 | 3.990 | 3.870 | 3.990 | 3.990 | 3,796 |
| 2024-04-08 | 4.040 | 4.050 | 3.940 | 3.980 | 3.980 | 7,674 |
| 2024-04-05 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 3,010 |
| 2024-04-04 | 4.030 | 4.050 | 3.910 | 4.050 | 4.050 | 3,210 |
| 2024-04-03 | 3.890 | 4.040 | 3.820 | 4.030 | 4.030 | 1,274 |
| 2024-04-02 | 3.950 | 4.090 | 3.910 | 4.090 | 4.090 | 517 |
| 2024-03-28 | 3.920 | 3.960 | 3.920 | 3.950 | 3.950 | 720 |
| 2024-03-27 | 3.820 | 3.950 | 3.820 | 3.920 | 3.920 | 8,075 |
| 2024-03-26 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 1,525 |
| 2024-03-25 | 4.000 | 4.000 | 3.850 | 3.910 | 3.910 | 1,861 |
| 2024-03-22 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 1,193 |
| 2024-03-21 | 4.040 | 4.150 | 4.040 | 4.130 | 4.130 | 9,512 |
| 2024-03-20 | 4.030 | 4.150 | 4.000 | 4.100 | 4.100 | 4,714 |
| 2024-03-19 | 3.860 | 4.030 | 3.790 | 4.030 | 4.030 | 13,691 |
| 2024-03-18 | 3.750 | 3.920 | 3.590 | 3.860 | 3.860 | 27,992 |
| 2024-03-15 | 3.790 | 3.790 | 3.590 | 3.740 | 3.740 | 5,814 |
| 2024-03-14 | 3.870 | 3.900 | 3.790 | 3.790 | 3.790 | 6,483 |
| 2024-03-13 | 3.930 | 3.930 | 3.830 | 3.890 | 3.890 | 5,355 |
| 2024-03-12 | 3.940 | 3.960 | 3.900 | 3.930 | 3.930 | 5,292 |
| 2024-03-11 | 3.940 | 4.090 | 3.940 | 3.940 | 3.940 | 5,783 |
| 2024-03-08 | 3.850 | 3.990 | 3.820 | 3.940 | 3.940 | 8,858 |
| 2024-03-07 | 3.970 | 4.080 | 3.850 | 3.970 | 3.970 | 2,834 |
| 2024-03-06 | 3.970 | 3.980 | 3.890 | 3.970 | 3.970 | 3,273 |
| 2024-03-05 | 3.990 | 4.090 | 3.910 | 3.990 | 3.990 | 5,987 |
| 2024-03-04 | 4.000 | 4.000 | 3.900 | 3.970 | 3.970 | 2,614 |
| 2024-03-01 | 4.120 | 4.150 | 3.930 | 4.000 | 4.000 | 6,980 |
| 2024-02-29 | 4.100 | 4.290 | 4.020 | 4.150 | 4.150 | 36,266 |
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.