Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.660	2.700	2.600	2.610	2.610	5,550
2024-11-12	2.700	2.700	2.600	2.600	2.600	1,500
2024-11-11	2.760	2.810	2.650	2.700	2.700	5,502
2024-11-08	2.580	2.770	2.580	2.770	2.770	12,369
2024-11-07	2.600	2.660	2.540	2.580	2.580	15,260
2024-11-06	2.660	2.670	2.580	2.600	2.600	7,905
2024-11-05	2.700	2.790	2.640	2.660	2.660	10,256
2024-11-04	2.950	2.950	2.750	2.750	2.750	16,126
2024-11-01	2.900	2.950	2.810	2.950	2.950	5,517
2024-10-31	2.880	2.900	2.800	2.900	2.900	6,544
2024-10-30	3.000	3.000	2.800	2.880	2.880	8,098
2024-10-29	3.000	3.110	2.900	3.000	3.000	48,949
2024-10-28	2.560	3.050	2.500	2.950	2.950	58,884
2024-10-25	2.580	2.580	2.540	2.560	2.560	4,291
2024-10-24	2.540	2.600	2.540	2.580	2.580	5,207
2024-10-23	2.570	2.620	2.570	2.620	2.620	2,884
2024-10-22	2.570	2.570	2.540	2.560	2.560	2,761
2024-10-21	2.650	2.680	2.570	2.570	2.570	6,593
2024-10-18	2.610	2.650	2.560	2.650	2.650	2,537
2024-10-17	2.590	2.680	2.580	2.610	2.610	6,285
2024-10-16	2.620	2.620	2.560	2.580	2.580	5,269
2024-10-15	2.670	2.680	2.620	2.620	2.620	2,727
2024-10-14	2.660	2.660	2.600	2.650	2.650	4,016
2024-10-11	2.550	2.650	2.550	2.650	2.650	7,331
2024-10-10	2.700	2.700	2.530	2.620	2.620	10,055
2024-10-09	2.570	2.700	2.550	2.700	2.700	9,592
2024-10-08	2.650	2.650	2.560	2.580	2.580	2,152
2024-10-07	2.640	2.660	2.600	2.640	2.640	4,256
2024-10-04	2.690	2.690	2.550	2.640	2.640	12,709
2024-10-03	2.700	2.700	2.620	2.620	2.620	7,345
2024-10-02	2.680	2.720	2.600	2.690	2.690	11,857
2024-10-01	2.700	2.700	2.600	2.620	2.620	4,484
2024-09-30	2.680	2.720	2.670	2.670	2.670	4,660
2024-09-27	2.720	2.720	2.670	2.680	2.680	4,967
2024-09-26	2.770	2.790	2.700	2.700	2.700	1,361
2024-09-25	2.760	2.780	2.700	2.700	2.700	1,844
2024-09-24	2.750	2.810	2.750	2.760	2.760	5,179
2024-09-23	2.750	2.750	2.720	2.750	2.750	3,814
2024-09-20	2.750	2.810	2.700	2.780	2.780	6,019
2024-09-19	2.920	2.920	2.700	2.830	2.830	4,702
2024-09-18	2.830	2.910	2.750	2.900	2.900	2,564
2024-09-17	2.770	2.850	2.700	2.850	2.850	5,592
2024-09-16	2.700	2.770	2.680	2.770	2.770	1,777
2024-09-13	2.740	2.810	2.700	2.700	2.700	1,251
2024-09-12	2.800	2.900	2.750	2.810	2.810	1,558
2024-09-11	2.910	2.940	2.740	2.740	2.740	5,580
2024-09-10	2.830	2.850	2.810	2.850	2.850	615
2024-09-09	2.870	2.870	2.800	2.830	2.830	442
2024-09-06	2.860	2.880	2.850	2.870	2.870	3,148
2024-09-05	2.910	2.910	2.850	2.860	2.860	5,133
2024-09-04	2.910	2.920	2.850	2.910	2.910	3,557
2024-09-03	2.970	2.970	2.900	2.930	2.930	2,173
2024-09-02	2.940	3.030	2.910	2.940	2.940	1,181
2024-08-30	2.960	2.970	2.900	2.940	2.940	6,861
2024-08-29	2.940	2.970	2.900	2.900	2.900	1,384
2024-08-28	2.920	3.000	2.890	2.910	2.910	1,960
2024-08-27	2.990	3.080	2.900	2.920	2.920	7,750
2024-08-26	2.990	3.000	2.940	2.990	2.990	1,853
2024-08-23	3.080	3.090	2.990	2.990	2.990	5,132
2024-08-22	3.040	3.090	3.030	3.060	3.060	4,275

← NewerPage 9 of 21 · 1,260 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.