Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	4.140	4.140	4.050	4.100	4.100	8,635
2023-11-29	4.090	4.170	4.000	4.080	4.080	6,052
2023-11-28	4.070	4.200	3.990	4.070	4.070	5,903
2023-11-27	3.990	4.070	3.970	4.050	4.050	10,303
2023-11-24	4.000	4.050	3.900	3.980	3.980	9,566
2023-11-23	4.000	4.090	3.960	4.080	4.080	4,448
2023-11-22	4.060	4.150	3.970	4.000	4.000	5,431
2023-11-21	4.070	4.100	3.960	4.060	4.060	10,030
2023-11-20	4.100	4.110	4.000	4.070	4.070	9,834
2023-11-17	4.080	4.200	4.030	4.100	4.100	8,158
2023-11-16	4.120	4.120	4.040	4.040	4.040	1,955
2023-11-15	4.220	4.250	4.030	4.110	4.110	4,169
2023-11-14	4.220	4.290	4.130	4.130	4.130	5,736
2023-11-13	4.300	4.450	4.120	4.210	4.210	3,445
2023-11-10	4.410	4.410	4.260	4.340	4.340	6,094
2023-11-09	4.500	4.600	4.230	4.400	4.400	9,968
2023-11-08	4.430	4.620	4.430	4.470	4.470	12,081
2023-11-07	4.490	4.490	4.320	4.430	4.430	7,475
2023-11-06	4.010	4.350	4.010	4.300	4.300	12,718
2023-11-03	4.000	4.100	3.990	4.070	4.070	49,095
2023-11-02	3.940	4.050	3.940	4.000	4.000	25,181
2023-11-01	3.970	4.040	3.900	3.950	3.950	9,602
2023-10-31	4.250	4.250	3.870	4.080	4.080	4,729
2023-10-30	4.410	4.410	4.170	4.250	4.200	6,007
2023-10-27	4.740	4.900	4.390	4.470	4.417	18,997
2023-10-26	4.600	4.680	4.600	4.680	4.625	1,714
2023-10-25	4.750	4.770	4.590	4.600	4.546	10,570
2023-10-24	4.690	4.820	4.670	4.670	4.615	4,708
2023-10-23	4.760	4.770	4.690	4.690	4.635	3,748
2023-10-20	4.840	4.840	4.720	4.760	4.704	4,403
2023-10-19	4.800	4.850	4.780	4.840	4.783	4,733
2023-10-18	4.740	4.840	4.740	4.830	4.773	3,005
2023-10-17	4.830	4.830	4.790	4.790	4.734	3,726
2023-10-16	4.720	4.840	4.720	4.840	4.783	6,993
2023-10-13	4.740	4.740	4.700	4.720	4.665	1,911
2023-10-12	4.820	4.820	4.730	4.730	4.674	1,598
2023-10-11	4.820	4.890	4.800	4.800	4.744	2,075
2023-10-10	4.690	4.930	4.690	4.820	4.763	3,611
2023-10-09	4.700	4.850	4.700	4.700	4.645	3,145
2023-10-06	4.780	4.780	4.700	4.710	4.655	1,822
2023-10-05	4.930	4.930	4.700	4.700	4.645	7,475
2023-10-04	4.840	5.040	4.750	4.940	4.882	6,065
2023-10-03	4.910	4.910	4.720	4.840	4.783	6,217
2023-10-02	5.100	5.140	4.880	4.880	4.823	5,152
2023-09-29	5.140	5.180	4.970	5.080	5.020	1,703
2023-09-28	5.140	5.180	5.020	5.140	5.080	165
2023-09-27	5.220	5.220	5.160	5.180	5.119	101,161
2023-09-26	5.160	5.180	5.020	5.120	5.060	1,217
2023-09-25	5.200	5.220	5.080	5.100	5.040	3,573
2023-09-22	5.240	5.260	5.100	5.200	5.139	1,702
2023-09-21	5.240	5.240	5.160	5.240	5.178	413
2023-09-20	5.300	5.300	5.160	5.240	5.178	2,336
2023-09-19	5.280	5.300	5.160	5.300	5.238	2,717
2023-09-18	5.340	5.420	5.200	5.340	5.277	1,622
2023-09-15	5.420	5.500	5.320	5.340	5.277	4,779
2023-09-14	5.440	5.440	5.320	5.400	5.337	3,744
2023-09-13	5.460	5.460	5.400	5.400	5.337	1,008
2023-09-12	5.460	5.460	5.360	5.460	5.396	1,066
2023-09-11	5.340	5.500	5.340	5.500	5.435	3,724
2023-09-08	5.320	5.560	5.320	5.500	5.435	1,110

← NewerPage 13 of 21 · 1,260 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.