Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.100 | 3.250 | 3.050 | 3.170 | 3.170 | 67,417 |
| 2026-04-27 | 3.190 | 3.190 | 3.020 | 3.100 | 3.100 | 64,598 |
| 2026-04-24 | 3.180 | 3.190 | 3.120 | 3.180 | 3.180 | 37,476 |
| 2026-04-23 | 3.280 | 3.300 | 3.190 | 3.220 | 3.220 | 22,720 |
| 2026-04-22 | 3.210 | 3.260 | 3.200 | 3.260 | 3.260 | 10,476 |
| 2026-04-21 | 3.200 | 3.250 | 3.180 | 3.220 | 3.220 | 26,304 |
| 2026-04-20 | 3.350 | 3.350 | 3.000 | 3.210 | 3.210 | 117,748 |
| 2026-04-17 | 3.360 | 3.390 | 3.300 | 3.350 | 3.350 | 53,129 |
| 2026-04-16 | 3.400 | 3.470 | 3.300 | 3.340 | 3.340 | 58,531 |
| 2026-04-15 | 3.480 | 3.500 | 3.410 | 3.440 | 3.440 | 40,161 |
| 2026-04-14 | 3.520 | 3.560 | 3.470 | 3.470 | 3.470 | 30,744 |
| 2026-04-13 | 3.510 | 3.560 | 3.490 | 3.510 | 3.510 | 19,607 |
| 2026-04-10 | 3.530 | 3.650 | 3.510 | 3.560 | 3.560 | 28,047 |
| 2026-04-09 | 3.590 | 3.590 | 3.490 | 3.510 | 3.510 | 19,459 |
| 2026-04-08 | 3.560 | 3.600 | 3.520 | 3.560 | 3.560 | 22,261 |
| 2026-04-07 | 3.610 | 3.630 | 3.480 | 3.480 | 3.480 | 18,733 |
| 2026-04-02 | 3.600 | 3.620 | 3.530 | 3.610 | 3.610 | 7,820 |
| 2026-04-01 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 8,562 |
| 2026-03-31 | 3.530 | 3.640 | 3.520 | 3.560 | 3.560 | 13,146 |
| 2026-03-30 | 3.570 | 3.590 | 3.510 | 3.510 | 3.510 | 42,916 |
| 2026-03-27 | 3.600 | 3.620 | 3.550 | 3.610 | 3.610 | 24,378 |
| 2026-03-26 | 3.570 | 3.640 | 3.500 | 3.620 | 3.620 | 25,908 |
| 2026-03-25 | 3.500 | 3.650 | 3.500 | 3.600 | 3.600 | 23,390 |
| 2026-03-24 | 3.580 | 3.610 | 3.460 | 3.500 | 3.500 | 50,443 |
| 2026-03-23 | 3.570 | 3.600 | 3.420 | 3.600 | 3.600 | 37,083 |
| 2026-03-20 | 3.590 | 3.640 | 3.550 | 3.570 | 3.570 | 10,382 |
| 2026-03-19 | 3.610 | 3.640 | 3.510 | 3.590 | 3.590 | 32,317 |
| 2026-03-18 | 3.600 | 3.660 | 3.590 | 3.610 | 3.610 | 29,613 |
| 2026-03-17 | 3.650 | 3.720 | 3.610 | 3.630 | 3.630 | 32,348 |
| 2026-03-16 | 3.770 | 3.770 | 3.630 | 3.680 | 3.680 | 78,888 |
| 2026-03-13 | 3.720 | 3.780 | 3.600 | 3.780 | 3.780 | 31,284 |
| 2026-03-12 | 3.680 | 3.750 | 3.550 | 3.720 | 3.720 | 51,569 |
| 2026-03-11 | 3.590 | 3.590 | 3.510 | 3.590 | 3.590 | 11,883 |
| 2026-03-10 | 3.580 | 3.620 | 3.530 | 3.590 | 3.590 | 18,939 |
| 2026-03-09 | 3.610 | 3.610 | 3.460 | 3.530 | 3.530 | 34,386 |
| 2026-03-06 | 3.760 | 3.760 | 3.600 | 3.640 | 3.640 | 35,572 |
| 2026-03-05 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 14,804 |
| 2026-03-04 | 3.610 | 3.730 | 3.600 | 3.720 | 3.720 | 29,014 |
| 2026-03-03 | 3.660 | 3.660 | 3.560 | 3.600 | 3.600 | 14,770 |
| 2026-03-02 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 16,000 |
| 2026-02-27 | 3.770 | 3.800 | 3.710 | 3.730 | 3.730 | 10,527 |
| 2026-02-26 | 3.690 | 3.780 | 3.640 | 3.760 | 3.760 | 15,858 |
| 2026-02-25 | 3.610 | 3.700 | 3.610 | 3.660 | 3.660 | 24,499 |
| 2026-02-24 | 3.710 | 3.720 | 3.550 | 3.600 | 3.600 | 52,081 |
| 2026-02-23 | 3.730 | 3.750 | 3.630 | 3.660 | 3.660 | 26,543 |
| 2026-02-20 | 3.550 | 3.720 | 3.540 | 3.710 | 3.710 | 51,789 |
| 2026-02-19 | 3.580 | 3.650 | 3.510 | 3.550 | 3.550 | 36,107 |
| 2026-02-18 | 3.560 | 3.600 | 3.470 | 3.560 | 3.560 | 124,752 |
| 2026-02-17 | 3.760 | 3.780 | 3.530 | 3.560 | 3.560 | 23,320 |
| 2026-02-16 | 3.840 | 3.950 | 3.710 | 3.710 | 3.710 | 34,588 |
| 2026-02-13 | 3.860 | 3.900 | 3.790 | 3.820 | 3.820 | 14,556 |
| 2026-02-12 | 3.900 | 3.900 | 3.720 | 3.760 | 3.760 | 51,262 |
| 2026-02-11 | 4.010 | 4.270 | 3.960 | 3.960 | 3.960 | 43,615 |
| 2026-02-10 | 4.000 | 4.080 | 3.930 | 4.000 | 4.000 | 34,079 |
| 2026-02-09 | 3.790 | 3.930 | 3.790 | 3.920 | 3.920 | 13,398 |
| 2026-02-06 | 3.760 | 3.870 | 3.730 | 3.790 | 3.790 | 13,330 |
| 2026-02-05 | 3.800 | 3.880 | 3.760 | 3.760 | 3.760 | 7,108 |
| 2026-02-04 | 3.800 | 3.800 | 3.730 | 3.770 | 3.770 | 10,857 |
| 2026-02-03 | 3.870 | 3.870 | 3.780 | 3.810 | 3.810 | 7,559 |
| 2026-02-02 | 3.890 | 3.900 | 3.840 | 3.860 | 3.860 | 10,109 |
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.