Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.280	2.310	2.240	2.310	2.310	10,598
2025-05-13	2.290	2.340	2.260	2.270	2.270	24,564
2025-05-12	2.290	2.290	2.220	2.220	2.220	6,862
2025-05-09	2.300	2.320	2.230	2.280	2.280	14,814
2025-05-08	2.310	2.310	2.260	2.300	2.300	14,622
2025-05-07	2.280	2.310	2.240	2.310	2.310	11,119
2025-05-06	2.300	2.380	2.260	2.260	2.260	18,610
2025-05-05	2.320	2.360	2.260	2.260	2.260	14,310
2025-05-02	2.300	2.360	2.280	2.300	2.300	14,691
2025-04-30	2.330	2.350	2.200	2.250	2.250	15,892
2025-04-29	2.300	2.360	2.180	2.330	2.330	48,067
2025-04-28	2.080	2.200	2.080	2.150	2.150	31,428
2025-04-25	2.100	2.120	2.030	2.050	2.050	7,296
2025-04-24	2.080	2.110	2.050	2.050	2.050	5,110
2025-04-23	2.080	2.100	2.050	2.080	2.080	8,939
2025-04-22	2.000	2.080	2.000	2.010	2.010	45,265
2025-04-17	1.975	2.020	1.965	2.020	2.020	16,767
2025-04-16	1.965	1.975	1.945	1.970	1.970	5,142
2025-04-15	2.020	2.020	1.955	1.965	1.965	11,534
2025-04-14	1.970	2.050	1.950	1.985	1.985	6,419
2025-04-11	1.935	2.020	1.930	1.930	1.930	9,897
2025-04-10	2.060	2.100	1.900	1.925	1.925	40,855
2025-04-09	2.020	2.020	1.880	1.895	1.895	20,833
2025-04-08	1.895	2.060	1.895	2.050	2.050	16,747
2025-04-07	2.000	2.000	1.820	1.900	1.900	14,722
2025-04-04	1.995	2.050	1.905	1.910	1.910	13,849
2025-04-03	2.130	2.130	1.975	2.010	2.010	15,934
2025-04-02	2.110	2.170	2.110	2.120	2.120	19,243
2025-04-01	2.160	2.170	2.110	2.160	2.160	11,897
2025-03-31	2.160	2.210	2.130	2.150	2.150	22,393
2025-03-28	2.150	2.230	2.100	2.200	2.200	90,650
2025-03-27	2.170	2.170	2.120	2.130	2.130	7,417
2025-03-26	2.170	2.180	2.150	2.170	2.170	2,793
2025-03-25	2.170	2.210	2.150	2.190	2.190	18,946
2025-03-24	2.210	2.250	2.170	2.190	2.190	41,323
2025-03-21	2.160	2.290	2.150	2.270	2.270	74,755
2025-03-20	2.280	2.300	2.150	2.170	2.170	46,675
2025-03-19	2.350	2.350	2.280	2.290	2.290	9,945
2025-03-18	2.390	2.390	2.300	2.300	2.300	31,561
2025-03-17	2.370	2.370	2.290	2.320	2.320	30,044
2025-03-14	2.290	2.440	2.290	2.370	2.370	34,787
2025-03-13	2.430	2.490	2.280	2.300	2.300	25,990
2025-03-12	2.460	2.470	2.400	2.450	2.450	6,130
2025-03-11	2.450	2.470	2.430	2.430	2.430	9,961
2025-03-10	2.390	2.450	2.320	2.410	2.410	41,978
2025-03-07	2.380	2.440	2.340	2.390	2.390	19,347
2025-03-06	2.360	2.430	2.350	2.390	2.390	20,567
2025-03-05	2.250	2.360	2.250	2.360	2.360	25,795
2025-03-04	2.390	2.390	2.250	2.320	2.320	35,509
2025-03-03	2.420	2.500	2.330	2.390	2.390	36,989
2025-02-28	2.590	2.650	2.400	2.430	2.430	59,087
2025-02-27	2.720	2.890	2.550	2.560	2.560	41,609
2025-02-26	2.570	2.920	2.540	2.720	2.720	54,780
2025-02-25	2.550	2.600	2.450	2.540	2.540	27,652
2025-02-24	2.560	2.620	2.520	2.580	2.580	14,587
2025-02-21	2.440	2.560	2.420	2.470	2.470	18,254
2025-02-20	2.470	2.580	2.390	2.430	2.430	12,386
2025-02-19	2.370	2.520	2.330	2.510	2.510	44,243
2025-02-18	2.520	2.600	2.520	2.530	2.530	14,119
2025-02-17	2.610	2.670	2.560	2.560	2.560	5,851

← NewerPage 7 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.