Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.890	5.960	5.710	5.760	5.641	5,881
2023-03-16	5.800	5.870	5.710	5.800	5.680	2,901
2023-03-15	5.920	5.920	5.650	5.750	5.631	3,241
2023-03-14	5.860	5.960	5.720	5.820	5.700	3,795
2023-03-13	5.920	5.920	5.670	5.800	5.680	4,646
2023-03-10	5.990	5.990	5.800	5.920	5.798	2,811
2023-03-09	6.040	6.110	5.850	5.850	5.729	5,626
2023-03-08	6.070	6.110	5.860	6.080	5.955	1,586
2023-03-07	6.090	6.090	5.840	6.080	5.955	6,092
2023-03-06	5.920	6.010	5.780	6.010	5.886	5,172
2023-03-03	5.880	5.930	5.720	5.800	5.680	3,620
2023-03-02	5.800	5.900	5.720	5.740	5.622	7,908
2023-03-01	5.800	5.850	5.620	5.800	5.680	23,920
2023-02-28	6.000	6.010	5.810	5.810	5.690	14,549
2023-02-27	6.260	6.300	5.890	6.040	5.916	9,963
2023-02-24	6.340	6.360	6.170	6.260	6.131	4,962
2023-02-23	6.200	6.430	6.160	6.240	6.111	7,850
2023-02-22	6.370	6.370	6.200	6.200	6.072	5,050
2023-02-21	6.300	6.510	6.200	6.370	6.239	8,494
2023-02-20	6.280	6.330	6.220	6.310	6.180	5,457
2023-02-17	6.240	6.240	6.190	6.190	6.062	3,025
2023-02-16	6.340	6.340	6.230	6.290	6.160	4,975
2023-02-15	6.380	6.380	6.170	6.340	6.209	9,616
2023-02-14	6.340	6.440	6.250	6.350	6.219	6,904
2023-02-13	6.270	6.400	6.270	6.340	6.209	2,233
2023-02-10	6.330	6.350	6.170	6.240	6.111	2,645
2023-02-09	6.350	6.390	6.200	6.330	6.200	3,769
2023-02-08	6.300	6.490	6.170	6.350	6.219	3,946
2023-02-07	6.250	6.620	6.130	6.240	6.111	6,315
2023-02-06	6.410	6.480	6.200	6.200	6.072	9,076
2023-02-03	6.470	6.480	6.310	6.390	6.258	76,859
2023-02-02	6.450	6.540	6.380	6.470	6.337	6,212
2023-02-01	6.490	6.540	6.330	6.390	6.258	15,501
2023-01-31	6.500	6.570	6.210	6.440	6.307	6,398
2023-01-30	6.530	6.660	6.300	6.500	6.366	13,528
2023-01-27	6.440	6.550	6.310	6.490	6.356	6,097
2023-01-26	6.600	6.630	6.390	6.400	6.268	6,415
2023-01-25	6.560	6.630	6.470	6.540	6.405	8,379
2023-01-24	6.770	6.890	6.390	6.480	6.346	73,075
2023-01-23	6.330	6.990	6.300	6.740	6.601	66,977
2023-01-20	6.340	6.340	6.180	6.200	6.072	3,723
2023-01-19	6.260	6.260	6.030	6.230	6.102	1,687
2023-01-18	6.350	6.360	6.130	6.260	6.131	35,020
2023-01-17	6.150	6.450	6.000	6.260	6.131	49,080
2023-01-16	6.000	6.110	5.970	6.000	5.876	4,194
2023-01-13	6.040	6.050	5.980	6.000	5.876	6,040
2023-01-12	6.040	6.040	5.990	5.990	5.867	4,513
2023-01-11	6.000	6.060	5.970	6.030	5.906	7,108
2023-01-10	6.020	6.020	5.970	6.000	5.876	6,031
2023-01-09	5.980	6.020	5.910	6.020	5.896	8,204
2023-01-05	5.960	6.000	5.870	5.960	5.837	5,823
2023-01-04	6.000	6.000	5.900	5.960	5.837	1,229
2023-01-03	5.820	6.360	5.820	5.940	5.818	16,856
2023-01-02	5.890	5.890	5.750	5.810	5.690	4,306
2022-12-30	5.750	5.820	5.610	5.690	5.573	14,103
2022-12-29	5.780	5.980	5.650	5.730	5.612	5,751
2022-12-28	5.820	5.850	5.760	5.800	5.680	2,112
2022-12-27	5.930	5.930	5.770	5.830	5.710	9,428
2022-12-23	5.900	6.070	5.810	5.930	5.808	19,420
2022-12-22	5.830	6.040	5.800	5.870	5.749	11,037

← NewerPage 16 of 22 · 1,261 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.