Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 5.980 | 6.100 | 5.960 | 6.000 | 5.929 | 7,151 |
| 2023-06-13 | 5.840 | 6.060 | 5.800 | 6.000 | 5.929 | 19,665 |
| 2023-06-12 | 5.580 | 5.820 | 5.500 | 5.820 | 5.752 | 29,073 |
| 2023-06-09 | 5.620 | 5.700 | 5.560 | 5.680 | 5.613 | 3,623 |
| 2023-06-08 | 5.500 | 5.700 | 5.440 | 5.620 | 5.554 | 15,145 |
| 2023-06-07 | 5.680 | 5.680 | 5.320 | 5.540 | 5.475 | 9,247 |
| 2023-06-06 | 5.440 | 5.700 | 5.440 | 5.540 | 5.475 | 20,026 |
| 2023-06-05 | 5.400 | 5.460 | 5.340 | 5.440 | 5.376 | 170,303 |
| 2023-06-02 | 5.260 | 5.340 | 5.260 | 5.340 | 5.277 | 365,933 |
| 2023-06-01 | 5.200 | 5.300 | 5.200 | 5.260 | 5.198 | 6,089 |
| 2023-05-31 | 5.120 | 5.300 | 5.120 | 5.180 | 5.119 | 8,575 |
| 2023-05-30 | 5.220 | 5.300 | 5.020 | 5.060 | 5.001 | 6,512 |
| 2023-05-29 | 5.260 | 5.260 | 5.120 | 5.220 | 5.159 | 1,043 |
| 2023-05-26 | 5.200 | 5.280 | 5.180 | 5.240 | 5.178 | 4,667 |
| 2023-05-25 | 5.280 | 5.280 | 5.120 | 5.200 | 5.139 | 1,981 |
| 2023-05-24 | 5.160 | 5.280 | 5.100 | 5.180 | 5.119 | 5,325 |
| 2023-05-23 | 5.180 | 5.180 | 5.080 | 5.160 | 5.099 | 5,611 |
| 2023-05-22 | 5.340 | 5.340 | 5.220 | 5.220 | 5.159 | 4,160 |
| 2023-05-19 | 5.300 | 5.380 | 5.260 | 5.340 | 5.277 | 3,651 |
| 2023-05-17 | 5.260 | 5.280 | 5.200 | 5.200 | 5.139 | 4,810 |
| 2023-05-16 | 5.180 | 5.240 | 5.060 | 5.160 | 5.099 | 8,756 |
| 2023-05-15 | 5.180 | 5.280 | 5.060 | 5.180 | 5.119 | 13,258 |
| 2023-05-12 | 5.180 | 5.260 | 5.100 | 5.180 | 5.119 | 65,693 |
| 2023-05-11 | 5.260 | 5.300 | 5.120 | 5.180 | 5.119 | 14,865 |
| 2023-05-10 | 5.280 | 5.380 | 5.140 | 5.180 | 5.119 | 17,279 |
| 2023-05-09 | 5.300 | 5.380 | 5.200 | 5.280 | 5.218 | 32,862 |
| 2023-05-08 | 4.900 | 5.340 | 4.800 | 5.320 | 5.257 | 30,503 |
| 2023-05-05 | 4.860 | 4.990 | 4.840 | 4.930 | 4.872 | 4,882 |
| 2023-05-04 | 4.790 | 4.980 | 4.760 | 4.850 | 4.793 | 3,899 |
| 2023-05-03 | 4.890 | 4.990 | 4.760 | 4.840 | 4.783 | 3,781 |
| 2023-05-02 | 4.900 | 5.000 | 4.720 | 4.790 | 4.734 | 21,191 |
| 2023-04-28 | 5.000 | 5.000 | 4.700 | 4.720 | 4.665 | 20,554 |
| 2023-04-27 | 4.890 | 4.900 | 4.730 | 4.790 | 4.734 | 3,783 |
| 2023-04-26 | 4.950 | 4.970 | 4.780 | 4.860 | 4.803 | 3,465 |
| 2023-04-25 | 4.940 | 4.950 | 4.900 | 4.950 | 4.892 | 12,546 |
| 2023-04-24 | 4.990 | 5.100 | 4.910 | 4.970 | 4.912 | 7,426 |
| 2023-04-21 | 5.100 | 5.120 | 4.940 | 4.990 | 4.931 | 15,545 |
| 2023-04-20 | 5.160 | 5.160 | 5.000 | 5.060 | 5.001 | 4,737 |
| 2023-04-19 | 5.100 | 5.160 | 5.100 | 5.160 | 5.099 | 4,790 |
| 2023-04-18 | 5.260 | 5.320 | 5.100 | 5.100 | 5.040 | 26,660 |
| 2023-04-17 | 5.480 | 5.480 | 5.120 | 5.200 | 5.139 | 64,522 |
| 2023-04-14 | 5.400 | 5.400 | 5.300 | 5.380 | 5.317 | 21,982 |
| 2023-04-13 | 5.500 | 5.500 | 5.280 | 5.440 | 5.376 | 10,514 |
| 2023-04-12 | 5.580 | 5.580 | 5.400 | 5.440 | 5.376 | 10,546 |
| 2023-04-11 | 5.620 | 5.620 | 5.520 | 5.580 | 5.514 | 3,043 |
| 2023-04-06 | 5.640 | 5.680 | 5.540 | 5.620 | 5.554 | 1,901 |
| 2023-04-05 | 5.640 | 5.680 | 5.580 | 5.640 | 5.574 | 1,610 |
| 2023-04-04 | 5.640 | 5.700 | 5.560 | 5.580 | 5.465 | 2,198 |
| 2023-04-03 | 5.700 | 5.760 | 5.620 | 5.640 | 5.524 | 6,320 |
| 2023-03-31 | 5.690 | 5.760 | 5.660 | 5.690 | 5.573 | 1,534 |
| 2023-03-30 | 5.730 | 5.800 | 5.680 | 5.690 | 5.573 | 6,169 |
| 2023-03-29 | 5.770 | 5.770 | 5.660 | 5.730 | 5.612 | 6,000 |
| 2023-03-28 | 5.740 | 5.830 | 5.710 | 5.780 | 5.661 | 7,605 |
| 2023-03-27 | 5.700 | 5.810 | 5.660 | 5.670 | 5.553 | 3,303 |
| 2023-03-24 | 5.750 | 5.750 | 5.600 | 5.710 | 5.592 | 5,075 |
| 2023-03-23 | 5.690 | 5.750 | 5.680 | 5.730 | 5.612 | 6,549 |
| 2023-03-22 | 5.800 | 5.870 | 5.700 | 5.750 | 5.631 | 6,814 |
| 2023-03-21 | 5.850 | 5.870 | 5.680 | 5.770 | 5.651 | 5,890 |
| 2023-03-20 | 5.800 | 5.840 | 5.700 | 5.840 | 5.720 | 2,448 |
| 2023-03-17 | 5.890 | 5.960 | 5.710 | 5.760 | 5.641 | 5,881 |
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.