Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	5.380	5.520	5.380	5.380	5.317	3,024
2023-09-06	5.500	5.520	5.400	5.400	5.337	2,451
2023-09-05	5.620	5.620	5.320	5.500	5.435	9,929
2023-09-04	5.740	5.740	5.640	5.640	5.574	2,031
2023-09-01	5.700	5.940	5.700	5.740	5.673	1,453
2023-08-31	5.640	5.660	5.620	5.660	5.593	3,098
2023-08-30	5.620	5.700	5.620	5.620	5.554	203,150
2023-08-29	5.740	5.760	5.620	5.680	5.613	9,445
2023-08-28	5.700	5.700	5.600	5.680	5.613	733
2023-08-25	5.720	5.720	5.720	5.720	5.653	70
2023-08-24	5.700	5.720	5.660	5.720	5.653	1,157
2023-08-23	5.700	5.740	5.700	5.720	5.653	3,652
2023-08-22	5.700	5.960	5.700	5.820	5.752	22,687
2023-08-21	5.740	5.800	5.700	5.700	5.633	3,197
2023-08-18	5.740	5.800	5.700	5.700	5.633	1,452
2023-08-17	5.780	5.800	5.700	5.700	5.633	3,188
2023-08-16	5.780	5.800	5.700	5.760	5.692	1,117
2023-08-15	5.680	5.940	5.680	5.860	5.791	3,515
2023-08-14	5.700	5.760	5.600	5.680	5.613	2,378
2023-08-11	5.760	5.940	5.760	5.800	5.732	4,641
2023-08-10	5.840	5.840	5.760	5.820	5.752	1,318
2023-08-09	5.900	5.900	5.720	5.840	5.771	5,261
2023-08-08	5.880	5.900	5.840	5.840	5.771	1,298
2023-08-07	5.960	6.000	5.880	5.880	5.811	1,192
2023-08-04	6.120	6.120	5.900	5.960	5.890	23,441
2023-08-03	5.940	6.200	5.940	6.100	6.028	9,993
2023-08-02	5.840	5.980	5.840	5.940	5.870	3,566
2023-08-01	5.960	5.960	5.860	5.880	5.811	2,380
2023-07-31	5.980	6.000	5.860	5.960	5.890	978
2023-07-28	5.960	6.000	5.900	5.980	5.910	2,119
2023-07-27	6.060	6.060	5.980	6.020	5.949	2,088
2023-07-26	5.980	6.040	5.960	5.960	5.890	2,671
2023-07-25	5.980	6.060	5.900	5.980	5.910	9,412
2023-07-24	6.080	6.080	5.860	5.920	5.850	8,024
2023-07-21	6.140	6.200	6.080	6.080	6.009	4,254
2023-07-20	6.160	6.160	6.040	6.140	6.068	1,520
2023-07-19	6.200	6.200	6.080	6.160	6.088	2,648
2023-07-18	6.160	6.200	6.000	6.200	6.127	9,778
2023-07-17	6.140	6.180	6.080	6.180	6.107	6,220
2023-07-14	6.100	6.140	6.020	6.120	6.048	4,954
2023-07-13	6.160	6.200	6.100	6.100	6.028	3,463
2023-07-12	6.060	6.180	6.060	6.080	6.009	3,013
2023-07-11	6.060	6.100	6.020	6.040	5.969	2,499
2023-07-10	6.100	6.260	6.080	6.080	6.009	2,978
2023-07-07	6.080	6.160	6.080	6.100	6.028	3,661
2023-07-06	6.240	6.240	6.020	6.080	6.009	4,534
2023-07-05	6.180	6.280	6.080	6.180	6.107	3,940
2023-07-04	6.240	6.260	6.140	6.180	6.107	1,778
2023-07-03	6.400	6.400	6.040	6.220	6.147	22,353
2023-06-30	6.200	6.300	6.180	6.300	6.226	922
2023-06-29	6.120	6.200	6.120	6.140	6.068	1,583
2023-06-28	6.200	6.200	6.120	6.120	6.048	5,547
2023-06-27	6.120	6.300	6.100	6.160	6.088	5,257
2023-06-26	6.340	6.340	6.020	6.080	6.009	13,031
2023-06-22	6.400	6.480	6.340	6.340	6.265	5,802
2023-06-21	6.480	6.560	6.360	6.400	6.325	11,146
2023-06-20	6.420	6.540	6.320	6.480	6.404	19,719
2023-06-19	6.380	6.600	6.140	6.360	6.285	35,409
2023-06-16	6.060	6.260	6.000	6.240	6.167	7,624
2023-06-15	6.000	6.060	5.900	6.060	5.989	4,760

← NewerPage 14 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.