Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.490	2.650	2.490	2.640	2.640	56,792
2025-08-06	2.760	2.820	2.740	2.760	2.760	39,714
2025-08-05	2.790	2.790	2.730	2.790	2.790	46,685
2025-08-04	2.810	2.840	2.750	2.790	2.790	11,508
2025-08-01	2.860	2.880	2.800	2.800	2.800	19,647
2025-07-31	2.800	2.900	2.740	2.810	2.810	25,255
2025-07-30	2.770	2.850	2.770	2.820	2.820	10,750
2025-07-29	2.750	2.790	2.730	2.760	2.760	20,044
2025-07-28	2.840	2.850	2.750	2.750	2.750	20,851
2025-07-25	2.780	2.850	2.780	2.840	2.840	41,084
2025-07-24	2.780	2.800	2.750	2.780	2.780	9,534
2025-07-23	2.760	2.800	2.760	2.800	2.800	15,350
2025-07-22	2.810	2.850	2.780	2.800	2.800	11,420
2025-07-21	2.800	2.820	2.780	2.810	2.810	14,182
2025-07-18	2.720	2.900	2.720	2.800	2.800	84,112
2025-07-17	2.740	2.740	2.690	2.720	2.720	8,007
2025-07-16	2.700	2.760	2.690	2.740	2.740	50,281
2025-07-15	2.620	2.640	2.570	2.610	2.610	16,546
2025-07-14	2.700	2.700	2.560	2.620	2.620	50,295
2025-07-11	2.700	2.700	2.560	2.690	2.690	44,268
2025-07-10	2.680	2.740	2.620	2.670	2.670	47,546
2025-07-09	2.580	2.750	2.540	2.680	2.680	139,841
2025-07-08	2.260	2.550	2.260	2.550	2.550	254,954
2025-07-07	2.130	2.160	2.130	2.140	2.140	8,585
2025-07-04	2.170	2.170	2.100	2.150	2.150	35,921
2025-07-03	2.180	2.200	2.140	2.180	2.180	39,552
2025-07-02	2.200	2.240	2.170	2.170	2.170	12,698
2025-07-01	2.240	2.250	2.200	2.210	2.210	4,946
2025-06-30	2.240	2.290	2.220	2.240	2.240	5,732
2025-06-27	2.200	2.250	2.180	2.240	2.240	4,969
2025-06-26	2.180	2.180	2.150	2.160	2.160	7,298
2025-06-25	2.210	2.240	2.150	2.150	2.150	8,954
2025-06-24	2.220	2.250	2.180	2.180	2.180	12,594
2025-06-23	2.240	2.250	2.070	2.220	2.220	21,069
2025-06-19	2.250	2.250	2.230	2.240	2.240	571
2025-06-18	2.300	2.300	2.250	2.250	2.250	63,561
2025-06-17	2.350	2.350	2.270	2.290	2.290	8,821
2025-06-16	2.230	2.350	2.230	2.350	2.350	10,633
2025-06-13	2.280	2.280	2.220	2.220	2.220	8,049
2025-06-12	2.350	2.350	2.270	2.270	2.270	33,592
2025-06-11	2.400	2.430	2.330	2.350	2.350	8,662
2025-06-10	2.310	2.320	2.250	2.310	2.310	16,115
2025-06-09	2.350	2.350	2.270	2.270	2.270	7,636
2025-06-06	2.320	2.350	2.310	2.330	2.330	15,737
2025-06-05	2.330	2.480	2.300	2.310	2.310	29,736
2025-06-04	2.270	2.280	2.260	2.270	2.270	6,163
2025-06-03	2.280	2.280	2.240	2.240	2.240	9,006
2025-06-02	2.220	2.270	2.200	2.230	2.230	8,776
2025-05-30	2.220	2.270	2.200	2.220	2.220	7,484
2025-05-28	2.230	2.260	2.180	2.220	2.220	5,793
2025-05-27	2.280	2.280	2.220	2.230	2.230	12,842
2025-05-26	2.250	2.280	2.200	2.280	2.280	14,562
2025-05-23	2.280	2.290	2.210	2.250	2.250	3,151
2025-05-22	2.300	2.300	2.270	2.280	2.280	4,439
2025-05-21	2.280	2.310	2.280	2.300	2.300	12,812
2025-05-20	2.260	2.300	2.190	2.300	2.300	10,708
2025-05-19	2.290	2.290	2.190	2.260	2.260	7,702
2025-05-16	2.260	2.290	2.260	2.290	2.290	11,313
2025-05-15	2.310	2.310	2.260	2.280	2.280	460,694
2025-05-14	2.280	2.310	2.240	2.310	2.310	10,598

← NewerPage 6 of 21 · 1,257 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.