Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.720 | 5.800 | 5.700 | 5.790 | 5.624 | 53,302 |
| 2022-09-26 | 5.920 | 5.920 | 5.700 | 5.700 | 5.537 | 2,276 |
| 2022-09-23 | 5.860 | 6.080 | 5.840 | 5.920 | 5.751 | 7,694 |
| 2022-09-22 | 5.870 | 6.170 | 5.850 | 5.900 | 5.731 | 5,032 |
| 2022-09-21 | 5.930 | 5.970 | 5.800 | 5.870 | 5.702 | 2,338 |
| 2022-09-20 | 6.090 | 6.190 | 6.000 | 6.060 | 5.887 | 2,114 |
| 2022-09-19 | 6.220 | 6.230 | 5.950 | 6.090 | 5.916 | 1,918 |
| 2022-09-16 | 6.200 | 6.350 | 6.100 | 6.230 | 6.052 | 57,302 |
| 2022-09-15 | 6.080 | 6.350 | 6.000 | 6.200 | 6.023 | 13,438 |
| 2022-09-14 | 5.900 | 6.120 | 5.900 | 6.000 | 5.828 | 63,808 |
| 2022-09-13 | 5.960 | 5.960 | 5.700 | 5.850 | 5.683 | 2,325 |
| 2022-09-12 | 5.800 | 6.030 | 5.750 | 5.850 | 5.683 | 2,566 |
| 2022-09-09 | 5.810 | 5.810 | 5.660 | 5.700 | 5.537 | 851 |
| 2022-09-08 | 5.900 | 5.900 | 5.500 | 5.730 | 5.566 | 7,130 |
| 2022-09-07 | 5.750 | 5.900 | 5.750 | 5.890 | 5.721 | 107,511 |
| 2022-09-06 | 5.800 | 5.800 | 5.680 | 5.680 | 5.517 | 845 |
| 2022-09-05 | 5.900 | 5.900 | 5.680 | 5.800 | 5.634 | 4,917 |
| 2022-09-02 | 5.780 | 6.030 | 5.780 | 5.950 | 5.780 | 6,408 |
| 2022-09-01 | 6.000 | 6.140 | 5.690 | 5.770 | 5.605 | 13,851 |
| 2022-08-31 | 5.630 | 6.190 | 5.580 | 5.900 | 5.731 | 139,088 |
| 2022-08-30 | 5.670 | 5.730 | 5.600 | 5.600 | 5.440 | 605 |
| 2022-08-29 | 5.810 | 5.810 | 5.630 | 5.630 | 5.469 | 53,044 |
| 2022-08-26 | 5.720 | 5.810 | 5.650 | 5.810 | 5.644 | 4,467 |
| 2022-08-25 | 5.890 | 5.890 | 5.610 | 5.610 | 5.449 | 104,742 |
| 2022-08-24 | 5.840 | 5.850 | 5.770 | 5.790 | 5.624 | 1,845 |
| 2022-08-23 | 5.900 | 5.990 | 5.800 | 5.800 | 5.634 | 3,049 |
| 2022-08-22 | 5.810 | 5.870 | 5.800 | 5.800 | 5.634 | 1,161 |
| 2022-08-19 | 6.000 | 6.000 | 5.810 | 5.810 | 5.644 | 47,995 |
| 2022-08-18 | 5.980 | 6.020 | 5.850 | 5.940 | 5.770 | 5,642 |
| 2022-08-17 | 6.000 | 6.010 | 5.890 | 5.950 | 5.780 | 65,331 |
| 2022-08-16 | 5.880 | 6.000 | 5.790 | 5.900 | 5.731 | 5,369 |
| 2022-08-15 | 5.860 | 5.940 | 5.790 | 5.790 | 5.624 | 9,497 |
| 2022-08-12 | 5.850 | 5.950 | 5.780 | 5.800 | 5.634 | 8,366 |
| 2022-08-11 | 6.100 | 6.100 | 5.850 | 5.850 | 5.683 | 25,337 |
| 2022-08-10 | 6.000 | 6.200 | 5.800 | 6.200 | 6.023 | 7,182 |
| 2022-08-09 | 6.050 | 6.050 | 5.860 | 5.900 | 5.731 | 7,812 |
| 2022-08-08 | 5.990 | 6.100 | 5.930 | 6.080 | 5.906 | 8,396 |
| 2022-08-05 | 6.080 | 6.080 | 5.830 | 5.890 | 5.721 | 15,612 |
| 2022-08-04 | 5.960 | 6.290 | 5.940 | 6.200 | 6.023 | 14,474 |
| 2022-08-03 | 6.400 | 6.400 | 5.950 | 5.960 | 5.789 | 15,899 |
| 2022-08-02 | 5.900 | 6.220 | 5.850 | 6.220 | 6.042 | 14,464 |
| 2022-08-01 | 5.670 | 5.890 | 5.670 | 5.880 | 5.712 | 16,457 |
| 2022-07-29 | 5.860 | 5.860 | 5.520 | 5.660 | 5.498 | 92,982 |
| 2022-07-28 | 6.200 | 6.200 | 5.490 | 5.860 | 5.692 | 135,621 |
| 2022-07-27 | 7.360 | 7.410 | 6.400 | 6.400 | 6.217 | 19,430 |
| 2022-07-26 | 7.600 | 7.600 | 7.290 | 7.370 | 7.159 | 3,842 |
| 2022-07-25 | 7.610 | 7.610 | 7.400 | 7.600 | 7.383 | 2,497 |
| 2022-07-22 | 7.700 | 7.700 | 7.430 | 7.610 | 7.392 | 753 |
| 2022-07-21 | 7.610 | 7.720 | 7.300 | 7.690 | 7.470 | 14,859 |
| 2022-07-20 | 7.700 | 7.700 | 7.360 | 7.500 | 7.285 | 3,037 |
| 2022-07-19 | 7.700 | 7.840 | 7.510 | 7.700 | 7.480 | 19,277 |
| 2022-07-18 | 7.630 | 7.660 | 7.350 | 7.500 | 7.285 | 1,054 |
| 2022-07-15 | 7.200 | 7.360 | 7.200 | 7.340 | 7.130 | 1,689 |
| 2022-07-14 | 7.600 | 7.620 | 7.350 | 7.350 | 7.140 | 1,370 |
| 2022-07-13 | 7.470 | 7.640 | 7.470 | 7.640 | 7.421 | 434 |
| 2022-07-12 | 7.510 | 7.580 | 7.470 | 7.570 | 7.353 | 2,740 |
| 2022-07-11 | 7.470 | 7.620 | 7.470 | 7.510 | 7.295 | 44,536 |
| 2022-07-08 | 7.560 | 7.590 | 7.460 | 7.470 | 7.256 | 2,763 |
| 2022-07-07 | 7.570 | 7.660 | 7.460 | 7.600 | 7.383 | 460 |
| 2022-07-06 | 7.850 | 7.850 | 7.460 | 7.460 | 7.247 | 4,869 |
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.