Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 7.690 | 7.850 | 7.590 | 7.620 | 7.402 | 6,216 |
| 2022-07-04 | 7.430 | 7.750 | 7.430 | 7.690 | 7.470 | 4,536 |
| 2022-07-01 | 7.800 | 7.820 | 7.320 | 7.420 | 7.208 | 103,207 |
| 2022-06-30 | 7.700 | 7.840 | 7.280 | 7.600 | 7.383 | 4,331 |
| 2022-06-29 | 7.800 | 7.880 | 7.550 | 7.650 | 7.431 | 6,633 |
| 2022-06-28 | 7.650 | 7.800 | 7.600 | 7.800 | 7.577 | 14,547 |
| 2022-06-27 | 7.610 | 7.640 | 7.450 | 7.550 | 7.334 | 109,425 |
| 2022-06-23 | 7.540 | 7.660 | 7.450 | 7.620 | 7.402 | 121,648 |
| 2022-06-22 | 7.370 | 7.550 | 7.220 | 7.540 | 7.324 | 171,774 |
| 2022-06-21 | 7.200 | 7.430 | 7.200 | 7.220 | 7.013 | 9,081 |
| 2022-06-20 | 6.990 | 7.800 | 6.870 | 7.430 | 7.217 | 27,757 |
| 2022-06-17 | 6.430 | 7.200 | 6.420 | 6.990 | 6.790 | 4,277 |
| 2022-06-16 | 6.660 | 6.700 | 6.250 | 6.430 | 6.246 | 27,245 |
| 2022-06-15 | 6.480 | 6.710 | 6.480 | 6.650 | 6.460 | 3,353 |
| 2022-06-14 | 6.450 | 6.600 | 6.430 | 6.480 | 6.295 | 3,776 |
| 2022-06-13 | 6.890 | 6.900 | 6.400 | 6.400 | 6.217 | 17,234 |
| 2022-06-10 | 6.910 | 7.100 | 6.850 | 6.850 | 6.654 | 5,654 |
| 2022-06-09 | 7.300 | 7.300 | 7.070 | 7.190 | 6.984 | 2,630 |
| 2022-06-08 | 7.820 | 7.820 | 7.070 | 7.070 | 6.868 | 5,444 |
| 2022-06-07 | 7.110 | 7.540 | 6.910 | 7.540 | 7.324 | 4,525 |
| 2022-06-06 | 7.040 | 7.190 | 7.040 | 7.150 | 6.945 | 1,843 |
| 2022-06-03 | 7.140 | 7.200 | 7.000 | 7.020 | 6.819 | 3,458 |
| 2022-06-02 | 7.080 | 7.220 | 6.900 | 7.020 | 6.819 | 12,321 |
| 2022-06-01 | 7.190 | 7.250 | 7.060 | 7.190 | 6.984 | 4,266 |
| 2022-05-31 | 7.510 | 7.510 | 7.150 | 7.300 | 7.091 | 9,078 |
| 2022-05-30 | 7.390 | 7.510 | 7.280 | 7.320 | 7.111 | 6,204 |
| 2022-05-27 | 7.500 | 7.500 | 7.220 | 7.440 | 7.227 | 6,123 |
| 2022-05-25 | 7.340 | 7.390 | 7.150 | 7.360 | 7.149 | 2,418 |
| 2022-05-24 | 7.210 | 7.460 | 7.120 | 7.340 | 7.130 | 3,687 |
| 2022-05-23 | 7.550 | 7.590 | 7.110 | 7.230 | 7.023 | 12,641 |
| 2022-05-20 | 7.360 | 7.560 | 7.350 | 7.490 | 7.276 | 7,402 |
| 2022-05-19 | 7.600 | 7.600 | 7.350 | 7.460 | 7.247 | 7,425 |
| 2022-05-18 | 7.310 | 7.620 | 7.300 | 7.620 | 7.402 | 25,168 |
| 2022-05-17 | 7.130 | 7.510 | 7.130 | 7.260 | 7.052 | 37,036 |
| 2022-05-16 | 7.430 | 7.430 | 7.010 | 7.210 | 7.004 | 3,714 |
| 2022-05-13 | 7.130 | 7.340 | 7.130 | 7.320 | 7.111 | 15,511 |
| 2022-05-12 | 7.080 | 7.080 | 6.870 | 6.940 | 6.741 | 3,629 |
| 2022-05-11 | 7.150 | 7.300 | 6.980 | 7.100 | 6.897 | 3,942 |
| 2022-05-10 | 6.870 | 7.270 | 6.870 | 7.120 | 6.916 | 6,548 |
| 2022-05-09 | 7.330 | 7.330 | 6.880 | 6.920 | 6.722 | 15,478 |
| 2022-05-06 | 7.430 | 7.500 | 7.220 | 7.330 | 7.120 | 9,870 |
| 2022-05-05 | 7.460 | 7.990 | 7.350 | 7.350 | 7.140 | 36,804 |
| 2022-05-04 | 7.450 | 7.490 | 7.290 | 7.410 | 7.198 | 6,953 |
| 2022-05-03 | 7.540 | 8.020 | 7.500 | 7.500 | 7.285 | 49,339 |
| 2022-05-02 | 7.640 | 7.640 | 7.300 | 7.380 | 7.169 | 15,759 |
| 2022-04-29 | 7.480 | 8.080 | 7.260 | 7.640 | 7.421 | 61,347 |
| 2022-04-28 | 7.100 | 7.580 | 7.100 | 7.400 | 7.188 | 6,309 |
| 2022-04-27 | 7.250 | 7.250 | 7.070 | 7.150 | 6.945 | 5,361 |
| 2022-04-26 | 7.210 | 7.330 | 7.000 | 7.250 | 7.043 | 8,678 |
| 2022-04-25 | 7.500 | 7.500 | 7.060 | 7.190 | 6.984 | 10,567 |
| 2022-04-22 | 7.610 | 7.610 | 7.510 | 7.510 | 7.295 | 4,774 |
| 2022-04-21 | 7.640 | 7.640 | 7.520 | 7.610 | 7.392 | 4,867 |
| 2022-04-20 | 7.640 | 7.790 | 7.500 | 7.640 | 7.421 | 2,190 |
| 2022-04-19 | 7.980 | 7.980 | 7.600 | 7.630 | 7.412 | 4,733 |
| 2022-04-14 | 7.850 | 7.970 | 7.500 | 7.500 | 7.285 | 5,647 |
| 2022-04-13 | 7.810 | 7.920 | 7.580 | 7.620 | 7.402 | 3,743 |
| 2022-04-12 | 7.910 | 7.910 | 7.720 | 7.720 | 7.499 | 2,043 |
| 2022-04-11 | 7.950 | 7.950 | 7.720 | 7.870 | 7.645 | 3,904 |
| 2022-04-08 | 7.980 | 7.990 | 7.860 | 7.950 | 7.723 | 3,371 |
| 2022-04-07 | 7.850 | 8.040 | 7.850 | 7.970 | 7.742 | 3,117 |
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.