Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 3.980 | 4.100 | 3.960 | 4.100 | 4.100 | 5,116 |
| 2024-02-27 | 3.950 | 4.040 | 3.950 | 3.980 | 3.980 | 1,720 |
| 2024-02-26 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 2,497 |
| 2024-02-23 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 3,038 |
| 2024-02-22 | 3.980 | 4.000 | 3.950 | 4.000 | 4.000 | 4,908 |
| 2024-02-21 | 3.820 | 3.990 | 3.820 | 3.830 | 3.830 | 7,577 |
| 2024-02-20 | 3.910 | 3.910 | 3.780 | 3.860 | 3.860 | 7,929 |
| 2024-02-19 | 4.000 | 4.040 | 3.910 | 3.910 | 3.910 | 8,154 |
| 2024-02-16 | 4.030 | 4.110 | 4.000 | 4.000 | 4.000 | 4,420 |
| 2024-02-15 | 4.110 | 4.110 | 3.910 | 4.030 | 4.030 | 4,344 |
| 2024-02-14 | 3.910 | 4.000 | 3.770 | 3.990 | 3.990 | 20,533 |
| 2024-02-13 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 6,730 |
| 2024-02-12 | 4.060 | 4.150 | 4.000 | 4.030 | 4.030 | 29,311 |
| 2024-02-09 | 3.960 | 4.110 | 3.960 | 4.060 | 4.060 | 7,477 |
| 2024-02-08 | 3.960 | 4.110 | 3.940 | 4.110 | 4.110 | 6,402 |
| 2024-02-07 | 4.100 | 4.100 | 3.950 | 3.960 | 3.960 | 12,083 |
| 2024-02-06 | 4.200 | 4.200 | 4.050 | 4.070 | 4.070 | 2,163 |
| 2024-02-05 | 4.100 | 4.320 | 4.080 | 4.180 | 4.180 | 853,192 |
| 2024-02-02 | 4.080 | 4.120 | 4.060 | 4.080 | 4.080 | 4,838 |
| 2024-02-01 | 4.170 | 4.170 | 4.020 | 4.080 | 4.080 | 2,937 |
| 2024-01-31 | 4.200 | 4.200 | 4.110 | 4.170 | 4.170 | 4,295 |
| 2024-01-30 | 4.130 | 4.180 | 4.120 | 4.170 | 4.170 | 3,727 |
| 2024-01-29 | 4.190 | 4.190 | 4.150 | 4.160 | 4.160 | 965 |
| 2024-01-26 | 4.220 | 4.220 | 4.100 | 4.190 | 4.190 | 2,890 |
| 2024-01-25 | 4.130 | 4.230 | 4.130 | 4.190 | 4.190 | 2,251 |
| 2024-01-24 | 4.170 | 4.220 | 4.150 | 4.200 | 4.200 | 560 |
| 2024-01-23 | 4.200 | 4.250 | 4.140 | 4.230 | 4.230 | 577 |
| 2024-01-22 | 4.160 | 4.280 | 4.130 | 4.220 | 4.220 | 4,185 |
| 2024-01-19 | 4.220 | 4.320 | 4.140 | 4.160 | 4.160 | 4,097 |
| 2024-01-18 | 4.300 | 4.320 | 4.290 | 4.320 | 4.320 | 1,474 |
| 2024-01-17 | 4.300 | 4.300 | 4.220 | 4.290 | 4.290 | 826 |
| 2024-01-16 | 4.260 | 4.330 | 4.260 | 4.300 | 4.300 | 8,264 |
| 2024-01-15 | 4.270 | 4.280 | 4.250 | 4.260 | 4.260 | 1,996 |
| 2024-01-12 | 4.350 | 4.350 | 4.210 | 4.260 | 4.260 | 6,407 |
| 2024-01-11 | 4.350 | 4.390 | 4.240 | 4.340 | 4.340 | 6,867 |
| 2024-01-10 | 4.360 | 4.440 | 4.240 | 4.340 | 4.340 | 2,624 |
| 2024-01-09 | 4.290 | 4.400 | 4.280 | 4.360 | 4.360 | 12,585 |
| 2024-01-08 | 4.210 | 4.340 | 4.210 | 4.290 | 4.290 | 1,231 |
| 2024-01-05 | 4.300 | 4.380 | 4.280 | 4.300 | 4.300 | 1,475 |
| 2024-01-04 | 4.340 | 4.390 | 4.200 | 4.220 | 4.220 | 8,183 |
| 2024-01-03 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 11,097 |
| 2024-01-02 | 4.590 | 4.590 | 4.280 | 4.320 | 4.320 | 10,497 |
| 2023-12-29 | 4.190 | 4.530 | 4.190 | 4.340 | 4.340 | 24,125 |
| 2023-12-28 | 4.190 | 4.320 | 4.120 | 4.300 | 4.300 | 41,652 |
| 2023-12-27 | 4.250 | 4.280 | 4.140 | 4.160 | 4.160 | 17,042 |
| 2023-12-22 | 4.160 | 4.250 | 4.160 | 4.250 | 4.250 | 12,165 |
| 2023-12-21 | 4.250 | 4.260 | 4.120 | 4.220 | 4.220 | 9,114 |
| 2023-12-20 | 4.100 | 4.280 | 4.080 | 4.230 | 4.230 | 21,113 |
| 2023-12-19 | 4.090 | 4.160 | 4.040 | 4.100 | 4.100 | 17,782 |
| 2023-12-18 | 4.290 | 4.290 | 4.000 | 4.100 | 4.100 | 24,950 |
| 2023-12-15 | 4.320 | 4.340 | 4.100 | 4.290 | 4.290 | 13,657 |
| 2023-12-14 | 4.200 | 4.360 | 4.200 | 4.310 | 4.310 | 17,359 |
| 2023-12-13 | 4.200 | 4.210 | 4.140 | 4.200 | 4.200 | 4,985 |
| 2023-12-12 | 4.240 | 4.280 | 4.150 | 4.230 | 4.230 | 9,542 |
| 2023-12-11 | 3.990 | 4.440 | 3.990 | 4.390 | 4.390 | 64,123 |
| 2023-12-08 | 3.980 | 4.080 | 3.920 | 3.990 | 3.990 | 13,449 |
| 2023-12-07 | 4.000 | 4.050 | 3.960 | 3.990 | 3.990 | 8,460 |
| 2023-12-05 | 4.020 | 4.090 | 3.990 | 3.990 | 3.990 | 9,818 |
| 2023-12-04 | 4.060 | 4.080 | 4.010 | 4.030 | 4.030 | 4,885 |
| 2023-12-01 | 4.140 | 4.140 | 4.010 | 4.060 | 4.060 | 4,728 |
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.