Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.960 | 3.960 | 3.810 | 3.900 | 3.900 | 14,132 |
| 2026-01-29 | 3.810 | 3.910 | 3.780 | 3.860 | 3.860 | 29,550 |
| 2026-01-28 | 3.880 | 3.880 | 3.730 | 3.780 | 3.780 | 20,902 |
| 2026-01-27 | 3.840 | 3.860 | 3.750 | 3.770 | 3.770 | 19,190 |
| 2026-01-26 | 3.890 | 3.890 | 3.770 | 3.840 | 3.840 | 114,673 |
| 2026-01-23 | 3.880 | 3.950 | 3.820 | 3.890 | 3.890 | 17,814 |
| 2026-01-22 | 3.880 | 3.910 | 3.810 | 3.830 | 3.830 | 15,643 |
| 2026-01-21 | 3.760 | 3.780 | 3.580 | 3.720 | 3.720 | 25,626 |
| 2026-01-20 | 3.750 | 3.780 | 3.700 | 3.710 | 3.710 | 18,031 |
| 2026-01-19 | 3.690 | 3.780 | 3.610 | 3.720 | 3.720 | 18,560 |
| 2026-01-16 | 3.810 | 3.830 | 3.600 | 3.800 | 3.800 | 21,808 |
| 2026-01-15 | 3.810 | 3.860 | 3.790 | 3.810 | 3.810 | 19,039 |
| 2026-01-14 | 3.850 | 3.870 | 3.790 | 3.790 | 3.790 | 32,961 |
| 2026-01-13 | 3.970 | 3.970 | 3.800 | 3.820 | 3.820 | 22,940 |
| 2026-01-12 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 7,472 |
| 2026-01-09 | 4.000 | 4.010 | 3.950 | 3.990 | 3.990 | 13,346 |
| 2026-01-08 | 4.050 | 4.050 | 3.950 | 4.000 | 4.000 | 9,319 |
| 2026-01-07 | 3.990 | 4.020 | 3.930 | 4.020 | 4.020 | 13,547 |
| 2026-01-05 | 4.060 | 4.100 | 3.950 | 3.950 | 3.950 | 23,947 |
| 2026-01-02 | 4.070 | 4.160 | 4.000 | 4.030 | 4.030 | 45,150 |
| 2025-12-30 | 3.990 | 4.050 | 3.950 | 4.000 | 4.000 | 65,032 |
| 2025-12-29 | 3.950 | 4.430 | 3.950 | 4.020 | 4.020 | 79,398 |
| 2025-12-23 | 3.980 | 4.000 | 3.850 | 3.850 | 3.850 | 27,661 |
| 2025-12-22 | 3.970 | 4.070 | 3.970 | 3.970 | 3.970 | 33,720 |
| 2025-12-19 | 3.890 | 4.000 | 3.890 | 3.970 | 3.970 | 22,780 |
| 2025-12-18 | 3.960 | 4.010 | 3.880 | 3.900 | 3.900 | 25,671 |
| 2025-12-17 | 3.850 | 4.000 | 3.850 | 3.970 | 3.970 | 21,833 |
| 2025-12-16 | 3.810 | 3.900 | 3.790 | 3.850 | 3.850 | 38,856 |
| 2025-12-15 | 3.780 | 3.850 | 3.780 | 3.800 | 3.800 | 6,552 |
| 2025-12-12 | 3.800 | 3.850 | 3.750 | 3.790 | 3.790 | 17,029 |
| 2025-12-11 | 3.860 | 3.860 | 3.750 | 3.840 | 3.840 | 19,919 |
| 2025-12-10 | 3.890 | 4.000 | 3.840 | 3.860 | 3.860 | 14,160 |
| 2025-12-09 | 3.950 | 3.990 | 3.900 | 3.900 | 3.900 | 37,190 |
| 2025-12-08 | 4.040 | 4.040 | 3.930 | 3.940 | 3.940 | 9,726 |
| 2025-12-05 | 3.990 | 4.170 | 3.930 | 4.040 | 4.040 | 16,929 |
| 2025-12-04 | 3.920 | 4.000 | 3.870 | 3.980 | 3.980 | 20,778 |
| 2025-12-03 | 3.920 | 3.940 | 3.850 | 3.910 | 3.910 | 10,314 |
| 2025-12-02 | 3.840 | 3.970 | 3.840 | 3.920 | 3.920 | 10,021 |
| 2025-12-01 | 3.990 | 3.990 | 3.820 | 3.840 | 3.840 | 24,155 |
| 2025-11-28 | 4.050 | 4.110 | 3.880 | 4.000 | 4.000 | 29,075 |
| 2025-11-27 | 4.170 | 4.170 | 4.050 | 4.050 | 4.050 | 11,993 |
| 2025-11-26 | 4.090 | 4.270 | 4.090 | 4.150 | 4.150 | 129,555 |
| 2025-11-25 | 4.500 | 4.500 | 4.220 | 4.220 | 4.220 | 6,400 |
| 2025-11-24 | 4.200 | 4.400 | 4.150 | 4.400 | 4.400 | 28,499 |
| 2025-11-21 | 4.200 | 4.260 | 4.130 | 4.200 | 4.200 | 12,771 |
| 2025-11-20 | 4.300 | 4.330 | 4.200 | 4.330 | 4.330 | 20,107 |
| 2025-11-19 | 4.040 | 4.340 | 4.040 | 4.310 | 4.310 | 20,340 |
| 2025-11-18 | 4.230 | 4.230 | 4.030 | 4.100 | 4.100 | 27,652 |
| 2025-11-17 | 4.230 | 4.380 | 4.130 | 4.290 | 4.290 | 16,440 |
| 2025-11-14 | 4.250 | 4.260 | 4.070 | 4.260 | 4.260 | 29,818 |
| 2025-11-13 | 4.470 | 4.470 | 4.250 | 4.270 | 4.270 | 18,264 |
| 2025-11-12 | 4.560 | 4.560 | 4.390 | 4.400 | 4.400 | 12,368 |
| 2025-11-11 | 4.540 | 4.600 | 4.470 | 4.550 | 4.550 | 22,751 |
| 2025-11-10 | 4.390 | 4.560 | 4.390 | 4.460 | 4.460 | 13,585 |
| 2025-11-07 | 4.350 | 4.440 | 4.330 | 4.350 | 4.350 | 6,220 |
| 2025-11-06 | 4.540 | 4.550 | 4.340 | 4.350 | 4.350 | 11,314 |
| 2025-11-05 | 4.510 | 4.590 | 4.470 | 4.470 | 4.470 | 12,891 |
| 2025-11-04 | 4.600 | 4.630 | 4.430 | 4.510 | 4.510 | 14,450 |
| 2025-11-03 | 4.540 | 4.620 | 4.530 | 4.580 | 4.580 | 24,294 |
| 2025-10-31 | 4.530 | 4.650 | 4.320 | 4.500 | 4.500 | 34,864 |
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.