Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8.440 | 8.500 | 8.400 | 8.420 | 2.807 | 21,846 |
| 2024-08-20 | 8.320 | 8.440 | 8.220 | 8.420 | 2.807 | 14,493 |
| 2024-08-19 | 8.220 | 8.320 | 8.140 | 8.240 | 2.747 | 49,011 |
| 2024-08-16 | 8.400 | 8.400 | 8.000 | 8.100 | 2.700 | 27,816 |
| 2024-08-15 | 8.200 | 8.200 | 7.960 | 8.040 | 2.680 | 32,592 |
| 2024-08-14 | 8.080 | 8.240 | 7.820 | 8.240 | 2.747 | 13,677 |
| 2024-08-13 | 8.380 | 8.380 | 7.880 | 8.080 | 2.693 | 12,285 |
| 2024-08-12 | 8.480 | 8.500 | 8.000 | 8.380 | 2.793 | 19,614 |
| 2024-08-09 | 8.280 | 8.480 | 8.240 | 8.480 | 2.827 | 16,089 |
| 2024-08-08 | 8.300 | 8.380 | 7.900 | 8.280 | 2.760 | 30,402 |
| 2024-08-07 | 8.200 | 8.400 | 7.500 | 8.380 | 2.793 | 12,246 |
| 2024-08-06 | 7.800 | 8.300 | 7.800 | 8.160 | 2.720 | 14,760 |
| 2024-08-05 | 8.000 | 8.000 | 7.320 | 7.800 | 2.600 | 33,963 |
| 2024-08-02 | 7.660 | 8.200 | 7.520 | 8.000 | 2.667 | 48,744 |
| 2024-08-01 | 7.540 | 7.660 | 7.500 | 7.660 | 2.553 | 16,689 |
| 2024-07-31 | 7.320 | 7.600 | 7.280 | 7.600 | 2.533 | 10,161 |
| 2024-07-30 | 7.240 | 7.440 | 7.240 | 7.440 | 2.480 | 9,588 |
| 2024-07-29 | 7.240 | 7.360 | 7.200 | 7.300 | 2.433 | 8,892 |
| 2024-07-26 | 7.380 | 7.380 | 7.200 | 7.300 | 2.433 | 22,092 |
| 2024-07-25 | 7.460 | 7.460 | 7.340 | 7.420 | 2.473 | 10,359 |
| 2024-07-24 | 7.520 | 7.540 | 7.400 | 7.460 | 2.487 | 10,290 |
| 2024-07-23 | 7.420 | 7.520 | 7.420 | 7.520 | 2.507 | 5,412 |
| 2024-07-22 | 7.300 | 7.500 | 7.300 | 7.400 | 2.467 | 10,113 |
| 2024-07-19 | 7.340 | 7.340 | 7.200 | 7.300 | 2.433 | 17,148 |
| 2024-07-18 | 7.440 | 7.440 | 7.200 | 7.240 | 2.413 | 24,372 |
| 2024-07-17 | 7.480 | 7.500 | 7.320 | 7.460 | 2.487 | 15,120 |
| 2024-07-16 | 7.280 | 7.480 | 7.240 | 7.480 | 2.493 | 41,109 |
| 2024-07-15 | 7.000 | 7.340 | 7.000 | 7.200 | 2.400 | 36,066 |
| 2024-07-12 | 6.840 | 6.980 | 6.820 | 6.980 | 2.327 | 20,157 |
| 2024-07-11 | 6.520 | 6.800 | 6.520 | 6.780 | 2.260 | 11,931 |
| 2024-07-10 | 6.720 | 6.800 | 6.520 | 6.620 | 2.207 | 2,232 |
| 2024-07-09 | 6.700 | 6.720 | 6.440 | 6.720 | 2.240 | 8,223 |
| 2024-07-08 | 6.780 | 6.780 | 6.560 | 6.760 | 2.253 | 2,406 |
| 2024-07-05 | 6.380 | 6.780 | 6.380 | 6.780 | 2.260 | 11,601 |
| 2024-07-04 | 6.460 | 6.640 | 6.440 | 6.460 | 2.153 | 12,915 |
| 2024-07-03 | 6.800 | 6.800 | 6.320 | 6.440 | 2.147 | 25,152 |
| 2024-07-02 | 6.760 | 6.800 | 6.640 | 6.800 | 2.267 | 7,623 |
| 2024-07-01 | 6.900 | 6.900 | 6.700 | 6.880 | 2.293 | 11,013 |
| 2024-06-28 | 6.640 | 6.940 | 6.500 | 6.900 | 2.300 | 14,979 |
| 2024-06-27 | 6.740 | 6.740 | 6.640 | 6.640 | 2.213 | 2,556 |
| 2024-06-26 | 6.740 | 6.860 | 6.560 | 6.740 | 2.247 | 11,997 |
| 2024-06-25 | 6.700 | 6.780 | 6.700 | 6.780 | 2.260 | 3,075 |
| 2024-06-24 | 6.780 | 6.780 | 6.480 | 6.700 | 2.233 | 5,334 |
| 2024-06-20 | 6.720 | 6.840 | 6.580 | 6.780 | 2.260 | 9,738 |
| 2024-06-19 | 6.900 | 6.900 | 6.560 | 6.900 | 2.300 | 10,608 |
| 2024-06-18 | 6.920 | 6.940 | 6.560 | 6.900 | 2.300 | 9,993 |
| 2024-06-17 | 6.780 | 6.940 | 6.580 | 6.920 | 2.307 | 15,198 |
| 2024-06-14 | 6.880 | 6.900 | 6.620 | 6.760 | 2.253 | 6,435 |
| 2024-06-13 | 6.940 | 6.980 | 6.600 | 6.900 | 2.300 | 16,284 |
| 2024-06-12 | 6.940 | 6.960 | 6.760 | 6.940 | 2.313 | 7,230 |
| 2024-06-11 | 6.960 | 6.960 | 6.800 | 6.940 | 2.313 | 7,728 |
| 2024-06-10 | 6.940 | 6.960 | 6.600 | 6.960 | 2.320 | 8,226 |
| 2024-06-07 | 6.920 | 7.020 | 6.460 | 6.940 | 2.313 | 59,367 |
| 2024-06-06 | 7.000 | 7.000 | 6.840 | 6.920 | 2.307 | 7,893 |
| 2024-06-05 | 6.960 | 7.000 | 6.780 | 6.940 | 2.313 | 11,412 |
| 2024-06-04 | 7.000 | 7.000 | 6.620 | 6.940 | 2.313 | 13,770 |
| 2024-06-03 | 6.980 | 7.100 | 6.800 | 7.000 | 2.333 | 9,906 |
| 2024-05-31 | 7.000 | 7.000 | 6.820 | 6.980 | 2.327 | 8,193 |
| 2024-05-30 | 6.840 | 7.040 | 6.740 | 7.000 | 2.333 | 23,811 |
| 2024-05-29 | 6.880 | 6.940 | 6.620 | 6.920 | 2.307 | 12,426 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.