Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.140 | 4.500 | 4.110 | 4.430 | 4.430 | 33,981 |
| 2025-10-29 | 4.180 | 4.200 | 4.100 | 4.150 | 4.150 | 12,386 |
| 2025-10-28 | 4.190 | 4.200 | 4.070 | 4.130 | 4.130 | 10,157 |
| 2025-10-27 | 4.110 | 4.190 | 4.070 | 4.190 | 4.190 | 9,878 |
| 2025-10-24 | 4.110 | 4.110 | 4.000 | 4.070 | 4.070 | 17,204 |
| 2025-10-23 | 4.040 | 4.160 | 4.040 | 4.100 | 4.100 | 16,904 |
| 2025-10-22 | 4.100 | 4.100 | 4.030 | 4.040 | 4.040 | 11,585 |
| 2025-10-21 | 4.090 | 4.100 | 4.000 | 4.100 | 4.100 | 7,536 |
| 2025-10-20 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 19,401 |
| 2025-10-17 | 4.090 | 4.090 | 4.010 | 4.090 | 4.090 | 14,517 |
| 2025-10-16 | 4.060 | 4.100 | 4.020 | 4.100 | 4.100 | 25,211 |
| 2025-10-15 | 4.040 | 4.090 | 4.020 | 4.060 | 4.060 | 10,198 |
| 2025-10-14 | 4.090 | 4.100 | 4.010 | 4.050 | 4.050 | 11,269 |
| 2025-10-13 | 4.050 | 4.130 | 4.000 | 4.100 | 4.100 | 41,029 |
| 2025-10-10 | 4.000 | 4.050 | 3.980 | 4.000 | 4.000 | 12,122 |
| 2025-10-09 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 23,454 |
| 2025-10-08 | 4.040 | 4.100 | 4.040 | 4.080 | 4.080 | 16,783 |
| 2025-10-07 | 4.100 | 4.100 | 4.010 | 4.040 | 4.040 | 44,246 |
| 2025-10-06 | 4.050 | 4.050 | 3.950 | 4.030 | 4.030 | 33,417 |
| 2025-10-03 | 4.030 | 4.100 | 4.000 | 4.050 | 4.050 | 26,179 |
| 2025-10-02 | 3.980 | 4.170 | 3.980 | 4.020 | 4.020 | 19,731 |
| 2025-10-01 | 4.160 | 4.180 | 3.970 | 3.970 | 3.970 | 16,040 |
| 2025-09-30 | 4.010 | 4.160 | 3.970 | 4.120 | 4.120 | 21,328 |
| 2025-09-29 | 4.110 | 4.110 | 3.950 | 4.000 | 4.000 | 65,842 |
| 2025-09-26 | 4.010 | 4.180 | 4.010 | 4.110 | 4.110 | 39,997 |
| 2025-09-25 | 3.930 | 4.170 | 3.930 | 4.010 | 4.010 | 64,945 |
| 2025-09-24 | 3.930 | 3.960 | 3.880 | 3.930 | 3.930 | 27,648 |
| 2025-09-23 | 3.860 | 3.940 | 3.750 | 3.900 | 3.900 | 48,940 |
| 2025-09-22 | 3.740 | 3.930 | 3.700 | 3.850 | 3.850 | 30,224 |
| 2025-09-19 | 3.560 | 3.750 | 3.550 | 3.730 | 3.730 | 83,460 |
| 2025-09-18 | 3.470 | 3.560 | 3.390 | 3.550 | 3.550 | 21,868 |
| 2025-09-17 | 3.530 | 3.530 | 3.460 | 3.470 | 3.470 | 19,066 |
| 2025-09-16 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 14,559 |
| 2025-09-15 | 3.380 | 3.420 | 3.360 | 3.420 | 3.420 | 9,811 |
| 2025-09-12 | 3.340 | 3.420 | 3.240 | 3.380 | 3.380 | 36,664 |
| 2025-09-11 | 3.450 | 3.480 | 3.330 | 3.340 | 3.340 | 29,885 |
| 2025-09-10 | 3.480 | 3.490 | 3.370 | 3.450 | 3.450 | 22,518 |
| 2025-09-09 | 3.410 | 3.530 | 3.390 | 3.480 | 3.480 | 32,701 |
| 2025-09-08 | 3.390 | 3.450 | 3.360 | 3.420 | 3.420 | 31,494 |
| 2025-09-05 | 3.310 | 3.450 | 3.280 | 3.360 | 3.360 | 52,039 |
| 2025-09-04 | 3.380 | 3.380 | 3.200 | 3.220 | 3.220 | 78,359 |
| 2025-09-03 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 20,452 |
| 2025-09-02 | 3.470 | 3.480 | 3.340 | 3.340 | 3.340 | 21,130 |
| 2025-09-01 | 3.450 | 3.560 | 3.450 | 3.460 | 3.460 | 28,563 |
| 2025-08-29 | 3.400 | 3.450 | 3.350 | 3.450 | 3.450 | 35,063 |
| 2025-08-28 | 3.300 | 3.400 | 3.300 | 3.340 | 3.340 | 27,987 |
| 2025-08-27 | 3.220 | 3.330 | 3.220 | 3.260 | 3.260 | 24,752 |
| 2025-08-26 | 3.200 | 3.250 | 3.150 | 3.150 | 3.150 | 13,242 |
| 2025-08-25 | 3.130 | 3.190 | 3.120 | 3.190 | 3.190 | 13,358 |
| 2025-08-22 | 3.130 | 3.150 | 3.100 | 3.120 | 3.120 | 15,410 |
| 2025-08-21 | 3.060 | 3.140 | 3.030 | 3.130 | 3.130 | 10,759 |
| 2025-08-20 | 3.080 | 3.140 | 3.020 | 3.060 | 3.060 | 20,854 |
| 2025-08-19 | 3.100 | 3.110 | 3.000 | 3.080 | 3.080 | 61,118 |
| 2025-08-18 | 3.190 | 3.200 | 3.080 | 3.110 | 3.110 | 26,178 |
| 2025-08-15 | 3.170 | 3.250 | 3.150 | 3.180 | 3.180 | 80,419 |
| 2025-08-14 | 3.010 | 3.190 | 3.010 | 3.150 | 3.150 | 100,053 |
| 2025-08-13 | 2.910 | 3.040 | 2.860 | 3.000 | 3.000 | 153,360 |
| 2025-08-12 | 2.700 | 2.840 | 2.700 | 2.840 | 2.840 | 82,434 |
| 2025-08-11 | 2.720 | 2.740 | 2.630 | 2.700 | 2.700 | 23,643 |
| 2025-08-08 | 2.730 | 2.800 | 2.710 | 2.770 | 2.770 | 37,357 |
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.