Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	8.090	8.090	7.810	7.840	7.616	13,130
2022-04-05	8.050	8.100	8.040	8.050	7.820	6,338
2022-04-04	8.000	8.200	8.000	8.040	7.761	30,134
2022-04-01	8.000	8.130	7.880	7.950	7.674	4,328
2022-03-31	8.000	8.020	8.000	8.020	7.742	3,159
2022-03-30	8.020	8.020	8.000	8.000	7.723	9,663
2022-03-29	7.700	8.080	7.700	8.040	7.761	25,087
2022-03-28	8.000	8.000	7.700	7.900	7.626	4,671
2022-03-25	8.100	8.160	7.700	7.780	7.510	12,418
2022-03-24	7.660	7.880	7.380	7.880	7.607	13,007
2022-03-23	7.540	7.920	7.540	7.660	7.395	22,574
2022-03-22	7.600	7.700	7.500	7.620	7.356	791,828
2022-03-21	7.840	7.840	7.580	7.620	7.356	7,218
2022-03-18	7.880	7.880	7.540	7.540	7.279	9,142
2022-03-17	7.980	8.220	7.700	7.720	7.452	79,062
2022-03-16	7.600	7.960	7.500	7.960	7.684	37,389
2022-03-15	7.540	7.600	7.280	7.480	7.221	8,511
2022-03-14	7.100	7.660	7.020	7.520	7.259	172,654
2022-03-11	6.800	7.260	6.760	7.040	6.796	18,980
2022-03-10	6.860	6.900	6.700	6.800	6.564	13,304
2022-03-09	6.260	6.960	6.260	6.800	6.564	55,736
2022-03-08	6.140	6.380	6.060	6.220	6.004	9,557
2022-03-07	6.280	6.300	5.520	6.240	6.024	24,864
2022-03-04	6.600	6.600	6.100	6.340	6.120	17,529
2022-03-03	6.740	6.740	6.480	6.600	6.371	4,422
2022-03-02	6.820	6.820	6.500	6.680	6.449	19,074
2022-03-01	6.480	6.920	6.480	6.840	6.603	34,140
2022-02-28	6.320	7.000	6.020	6.940	6.699	37,491
2022-02-25	6.180	6.440	6.180	6.380	6.159	10,007
2022-02-24	6.200	6.200	6.000	6.160	5.947	22,523
2022-02-23	6.280	6.520	6.240	6.320	6.101	4,274
2022-02-22	6.060	6.400	6.000	6.240	6.024	7,978
2022-02-21	6.320	6.440	6.140	6.200	5.985	6,938
2022-02-18	6.620	6.620	6.360	6.360	6.140	6,405
2022-02-17	6.600	6.680	6.300	6.460	6.236	15,880
2022-02-16	6.900	6.900	6.600	6.620	6.391	4,629
2022-02-15	6.540	6.880	6.540	6.680	6.449	9,820
2022-02-14	7.020	7.020	6.520	6.540	6.313	34,973
2022-02-11	7.040	7.060	6.960	7.020	6.777	2,754
2022-02-10	7.080	7.080	7.000	7.000	6.757	27,720
2022-02-09	7.000	7.080	7.000	7.000	6.757	4,269
2022-02-08	7.080	7.220	6.900	6.900	6.661	10,171
2022-02-07	7.020	7.180	7.000	7.120	6.873	51,363
2022-02-04	7.600	7.600	7.040	7.200	6.950	15,847
2022-02-03	7.540	7.620	7.300	7.480	7.221	32,014
2022-02-02	7.020	7.720	7.020	7.440	7.182	85,107
2022-02-01	7.000	7.080	6.820	6.940	6.699	16,266
2022-01-31	6.800	7.040	6.800	6.920	6.680	21,400
2022-01-28	7.020	7.020	6.700	6.760	6.526	5,113
2022-01-27	6.940	7.000	6.660	7.000	6.757	10,751
2022-01-26	6.820	7.080	6.820	6.940	6.699	17,080
2022-01-25	6.300	6.820	6.300	6.800	6.564	44,492
2022-01-24	6.780	6.780	6.320	6.320	6.101	44,705
2022-01-21	7.160	7.200	6.640	6.800	6.564	80,668
2022-01-20	7.320	7.400	7.200	7.340	7.086	14,078
2022-01-19	7.380	7.520	7.220	7.320	7.066	28,461
2022-01-18	7.700	7.700	7.440	7.520	7.259	18,882
2022-01-17	7.800	7.840	7.600	7.700	7.433	13,004
2022-01-14	7.860	7.860	7.540	7.780	7.510	37,360
2022-01-13	8.060	8.100	7.760	7.960	7.684	21,992

← NewerPage 20 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.