Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.850 | 5.860 | 5.830 | 5.840 | 5.720 | 899 |
| 2022-12-20 | 5.850 | 5.870 | 5.800 | 5.830 | 5.710 | 2,677 |
| 2022-12-19 | 5.920 | 5.920 | 5.800 | 5.860 | 5.739 | 5,198 |
| 2022-12-16 | 6.000 | 6.000 | 5.900 | 5.920 | 5.798 | 32,738 |
| 2022-12-15 | 6.000 | 6.030 | 5.950 | 6.030 | 5.906 | 4,388 |
| 2022-12-14 | 6.030 | 6.030 | 6.000 | 6.000 | 5.876 | 488 |
| 2022-12-13 | 5.950 | 6.050 | 5.940 | 6.040 | 5.916 | 2,638 |
| 2022-12-12 | 6.050 | 6.050 | 5.960 | 5.960 | 5.837 | 4,570 |
| 2022-12-09 | 6.090 | 6.090 | 5.970 | 6.050 | 5.925 | 85,766 |
| 2022-12-08 | 6.040 | 6.090 | 6.010 | 6.090 | 5.964 | 4,611 |
| 2022-12-07 | 6.130 | 6.130 | 5.990 | 6.030 | 5.906 | 53,766 |
| 2022-12-05 | 6.270 | 6.320 | 6.120 | 6.130 | 6.004 | 2,291 |
| 2022-12-02 | 6.300 | 6.300 | 6.140 | 6.200 | 6.072 | 1,260 |
| 2022-12-01 | 6.100 | 6.300 | 6.010 | 6.300 | 6.170 | 64,912 |
| 2022-11-30 | 5.970 | 6.100 | 5.970 | 6.020 | 5.896 | 4,183 |
| 2022-11-29 | 5.990 | 5.990 | 5.930 | 5.970 | 5.847 | 1,188 |
| 2022-11-28 | 6.100 | 6.100 | 5.970 | 5.970 | 5.847 | 4,579 |
| 2022-11-25 | 6.060 | 6.100 | 6.060 | 6.090 | 5.964 | 2,498 |
| 2022-11-24 | 6.070 | 6.070 | 5.990 | 6.050 | 5.925 | 896 |
| 2022-11-23 | 6.080 | 6.080 | 5.910 | 6.070 | 5.945 | 2,979 |
| 2022-11-22 | 6.120 | 6.120 | 5.940 | 6.080 | 5.955 | 1,276 |
| 2022-11-21 | 6.170 | 6.170 | 6.020 | 6.040 | 5.916 | 3,888 |
| 2022-11-18 | 6.110 | 6.210 | 6.060 | 6.190 | 6.062 | 4,539 |
| 2022-11-17 | 6.290 | 6.290 | 6.110 | 6.110 | 5.984 | 1,033 |
| 2022-11-16 | 6.150 | 6.240 | 6.090 | 6.090 | 5.964 | 3,124 |
| 2022-11-15 | 6.160 | 6.220 | 6.100 | 6.100 | 5.974 | 4,358 |
| 2022-11-14 | 6.080 | 6.120 | 6.070 | 6.070 | 5.945 | 6,811 |
| 2022-11-11 | 6.020 | 6.100 | 6.020 | 6.050 | 5.925 | 18,944 |
| 2022-11-10 | 5.930 | 6.050 | 5.930 | 6.000 | 5.876 | 5,028 |
| 2022-11-09 | 6.000 | 6.070 | 5.920 | 5.950 | 5.827 | 3,722 |
| 2022-11-08 | 6.010 | 6.050 | 5.930 | 6.000 | 5.876 | 14,551 |
| 2022-11-07 | 5.960 | 6.000 | 5.950 | 5.950 | 5.827 | 3,187 |
| 2022-11-04 | 6.000 | 6.090 | 5.990 | 5.990 | 5.867 | 6,398 |
| 2022-11-03 | 6.050 | 6.050 | 5.930 | 6.000 | 5.876 | 2,040 |
| 2022-11-02 | 6.020 | 6.070 | 5.990 | 6.070 | 5.945 | 3,180 |
| 2022-11-01 | 5.990 | 6.040 | 5.860 | 6.020 | 5.896 | 3,889 |
| 2022-10-31 | 6.170 | 6.170 | 5.900 | 5.990 | 5.867 | 5,467 |
| 2022-10-28 | 6.000 | 6.250 | 5.830 | 6.120 | 5.945 | 39,157 |
| 2022-10-27 | 6.100 | 6.100 | 5.960 | 6.100 | 5.925 | 53,236 |
| 2022-10-26 | 6.070 | 6.120 | 6.000 | 6.000 | 5.828 | 1,774 |
| 2022-10-25 | 6.150 | 6.150 | 5.930 | 6.060 | 5.887 | 6,679 |
| 2022-10-24 | 6.070 | 6.140 | 6.050 | 6.140 | 5.964 | 7,392 |
| 2022-10-21 | 6.240 | 6.240 | 5.990 | 6.090 | 5.916 | 5,494 |
| 2022-10-20 | 6.040 | 6.230 | 6.040 | 6.150 | 5.974 | 9,892 |
| 2022-10-19 | 6.180 | 6.200 | 5.940 | 5.960 | 5.789 | 3,150 |
| 2022-10-18 | 6.170 | 6.220 | 5.800 | 6.090 | 5.916 | 9,053 |
| 2022-10-17 | 6.150 | 6.240 | 6.130 | 6.160 | 5.984 | 12,461 |
| 2022-10-14 | 6.140 | 6.180 | 6.070 | 6.150 | 5.974 | 2,687 |
| 2022-10-13 | 6.000 | 6.140 | 6.000 | 6.000 | 5.828 | 2,289 |
| 2022-10-12 | 6.150 | 6.200 | 6.000 | 6.000 | 5.828 | 109,427 |
| 2022-10-11 | 6.000 | 6.110 | 5.750 | 5.940 | 5.770 | 4,970 |
| 2022-10-10 | 6.100 | 6.100 | 5.900 | 5.990 | 5.819 | 3,238 |
| 2022-10-07 | 6.150 | 6.200 | 6.020 | 6.100 | 5.925 | 3,631 |
| 2022-10-06 | 6.200 | 6.200 | 6.140 | 6.140 | 5.964 | 2,225 |
| 2022-10-05 | 6.200 | 6.200 | 5.960 | 6.140 | 5.964 | 7,170 |
| 2022-10-04 | 5.910 | 6.200 | 5.910 | 6.140 | 5.964 | 10,402 |
| 2022-10-03 | 5.740 | 5.890 | 5.650 | 5.850 | 5.683 | 61,967 |
| 2022-09-30 | 5.750 | 5.830 | 5.500 | 5.520 | 5.362 | 7,910 |
| 2022-09-29 | 5.790 | 5.790 | 5.520 | 5.740 | 5.576 | 3,823 |
| 2022-09-28 | 5.870 | 5.870 | 5.500 | 5.770 | 5.605 | 6,851 |
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.