Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	7.840	8.100	7.780	8.100	7.819	37,787
2022-01-11	7.720	7.840	7.620	7.700	7.433	22,436
2022-01-10	7.920	7.960	7.520	7.700	7.433	41,891
2022-01-07	7.900	7.960	7.640	7.760	7.491	40,179
2022-01-05	7.520	7.960	7.460	7.920	7.646	67,026
2022-01-04	7.300	7.540	7.280	7.400	7.144	42,905
2022-01-03	6.860	7.260	6.860	7.260	7.008	50,107
2021-12-30	6.740	6.880	6.640	6.840	6.603	72,815
2021-12-29	7.100	7.100	6.720	6.760	6.526	76,307
2021-12-28	7.240	7.280	7.080	7.100	6.854	37,383
2021-12-27	7.020	7.320	7.020	7.240	6.989	61,243
2021-12-23	6.820	7.220	6.640	6.880	6.642	187,190
2021-12-22	6.420	6.460	6.360	6.360	6.140	61,136
2021-12-21	6.440	6.460	6.200	6.360	6.140	102,648
2021-12-20	6.040	6.660	6.040	6.540	6.313	177,147
2021-12-17	5.980	6.120	5.960	6.040	5.831	40,393
2021-12-16	6.120	6.240	5.980	6.000	5.792	88,600
2021-12-15	6.160	6.160	5.980	6.060	5.850	80,518
2021-12-14	6.340	6.340	6.120	6.240	6.024	52,166
2021-12-13	6.660	6.680	6.220	6.340	6.120	53,287
2021-12-10	6.700	6.700	6.520	6.620	6.391	18,886
2021-12-09	6.780	6.900	6.640	6.680	6.449	31,452
2021-12-08	6.700	7.060	6.680	6.900	6.661	31,479
2021-12-07	6.720	6.960	6.620	6.700	6.468	34,523
2021-12-03	6.780	6.860	6.600	6.700	6.468	27,662
2021-12-02	6.820	6.820	6.620	6.760	6.526	13,026
2021-12-01	6.620	6.840	6.620	6.840	6.603	23,185
2021-11-30	6.840	6.840	6.500	6.600	6.371	23,336
2021-11-29	6.740	6.980	6.640	6.860	6.622	34,176
2021-11-26	7.000	7.000	6.800	6.820	6.584	42,208
2021-11-25	7.260	7.260	7.040	7.140	6.893	15,370
2021-11-24	7.240	7.300	7.000	7.040	6.796	16,630
2021-11-23	7.520	7.520	7.240	7.240	6.989	28,556
2021-11-22	7.160	7.560	7.160	7.520	7.259	34,725
2021-11-19	7.300	7.300	7.040	7.160	6.912	16,794
2021-11-18	7.340	7.340	7.200	7.200	6.950	18,744
2021-11-17	7.020	7.340	7.000	7.240	6.989	71,513
2021-11-16	7.020	7.100	6.940	7.000	6.757	19,890
2021-11-15	7.080	7.100	6.960	6.980	6.738	26,167
2021-11-12	7.080	7.140	7.020	7.080	6.835	22,925
2021-11-11	7.120	7.160	7.040	7.120	6.873	21,774
2021-11-10	7.200	7.240	7.080	7.160	6.912	27,227
2021-11-09	7.220	7.260	7.180	7.200	6.950	21,391
2021-11-08	7.220	7.300	7.200	7.200	6.950	42,994
2021-11-05	7.320	7.360	7.140	7.220	6.970	44,129
2021-11-04	7.220	7.440	7.200	7.300	7.047	67,673
2021-11-03	7.700	7.700	7.040	7.180	6.931	172,953
2021-11-02	8.980	9.000	7.680	7.880	7.607	157,019
2021-11-01	8.780	9.000	8.660	8.980	8.669	19,777
2021-10-29	8.600	8.680	8.440	8.640	8.341	12,875
2021-10-28	8.940	8.980	8.500	8.640	8.341	53,101
2021-10-27	8.780	9.000	8.680	8.920	8.611	22,847
2021-10-26	8.880	8.960	8.600	8.760	8.456	19,943
2021-10-25	8.960	9.100	8.840	8.860	8.553	36,984
2021-10-22	8.800	9.000	8.800	8.840	8.534	8,807
2021-10-21	8.920	8.960	8.800	8.820	8.514	8,906
2021-10-20	8.820	8.980	8.800	8.900	8.592	16,622
2021-10-19	8.720	8.860	8.720	8.740	8.437	10,163
2021-10-18	8.900	8.900	8.500	8.700	8.398	18,367
2021-10-15	8.480	8.980	8.480	8.940	8.630	27,121

← NewerPage 21 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.