Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 6.580 | 6.960 | 6.420 | 6.880 | 2.293 | 21,036 |
| 2024-05-27 | 6.500 | 6.800 | 6.260 | 6.580 | 2.193 | 17,544 |
| 2024-05-24 | 6.320 | 6.500 | 6.160 | 6.500 | 2.167 | 9,717 |
| 2024-05-23 | 6.540 | 6.600 | 5.880 | 6.200 | 2.067 | 89,664 |
| 2024-05-22 | 6.760 | 7.000 | 6.540 | 6.600 | 2.200 | 63,498 |
| 2024-05-21 | 7.080 | 7.080 | 6.740 | 6.760 | 2.253 | 12,777 |
| 2024-05-20 | 6.940 | 7.140 | 6.880 | 6.900 | 2.300 | 21,606 |
| 2024-05-17 | 6.340 | 6.800 | 6.340 | 6.800 | 2.267 | 20,565 |
| 2024-05-16 | 6.080 | 6.460 | 6.040 | 6.320 | 2.107 | 29,640 |
| 2024-05-15 | 6.080 | 6.280 | 6.080 | 6.080 | 2.027 | 31,356 |
| 2024-05-14 | 6.400 | 6.400 | 6.080 | 6.140 | 2.047 | 31,494 |
| 2024-05-13 | 6.420 | 6.500 | 6.340 | 6.460 | 2.153 | 18,354 |
| 2024-05-10 | 6.540 | 6.960 | 6.440 | 6.500 | 2.167 | 32,073 |
| 2024-05-08 | 6.580 | 6.600 | 6.420 | 6.540 | 2.180 | 15,585 |
| 2024-05-07 | 6.520 | 6.600 | 6.320 | 6.500 | 2.167 | 16,023 |
| 2024-05-06 | 6.660 | 6.660 | 6.340 | 6.520 | 2.173 | 22,977 |
| 2024-05-03 | 6.520 | 6.620 | 6.300 | 6.620 | 2.207 | 28,452 |
| 2024-05-02 | 6.700 | 6.900 | 6.520 | 6.520 | 2.173 | 26,598 |
| 2024-04-30 | 6.800 | 6.980 | 6.620 | 6.680 | 2.227 | 14,454 |
| 2024-04-29 | 6.820 | 6.880 | 6.580 | 6.860 | 2.287 | 17,550 |
| 2024-04-26 | 6.800 | 7.000 | 6.800 | 6.820 | 2.273 | 26,805 |
| 2024-04-25 | 6.760 | 6.980 | 6.700 | 6.820 | 2.273 | 18,135 |
| 2024-04-24 | 7.080 | 7.080 | 6.640 | 6.760 | 2.253 | 62,898 |
| 2024-04-23 | 7.140 | 7.320 | 6.940 | 7.180 | 2.393 | 48,810 |
| 2024-04-22 | 7.360 | 7.400 | 7.040 | 7.340 | 2.447 | 35,751 |
| 2024-04-19 | 7.500 | 7.500 | 7.320 | 7.360 | 2.453 | 11,988 |
| 2024-04-18 | 7.680 | 7.740 | 7.340 | 7.500 | 2.500 | 34,272 |
| 2024-04-17 | 7.380 | 7.780 | 7.380 | 7.600 | 2.533 | 22,305 |
| 2024-04-16 | 7.700 | 7.800 | 7.320 | 7.340 | 2.447 | 26,712 |
| 2024-04-15 | 7.620 | 7.840 | 7.600 | 7.700 | 2.567 | 20,691 |
| 2024-04-12 | 7.520 | 7.700 | 7.500 | 7.620 | 2.540 | 27,972 |
| 2024-04-11 | 7.620 | 7.780 | 7.500 | 7.500 | 2.500 | 26,670 |
| 2024-04-10 | 7.200 | 7.600 | 7.200 | 7.600 | 2.533 | 47,490 |
| 2024-04-09 | 6.840 | 7.400 | 6.840 | 7.200 | 2.400 | 84,843 |
| 2024-04-08 | 7.020 | 7.020 | 6.840 | 6.860 | 2.287 | 26,676 |
| 2024-04-05 | 6.920 | 7.100 | 6.920 | 7.040 | 2.347 | 30,045 |
| 2024-04-04 | 6.920 | 6.940 | 6.700 | 6.920 | 2.307 | 16,920 |
| 2024-04-03 | 6.800 | 7.000 | 6.640 | 6.700 | 2.233 | 20,766 |
| 2024-04-02 | 6.560 | 7.100 | 6.540 | 6.900 | 2.300 | 29,535 |
| 2024-03-28 | 6.250 | 6.550 | 6.250 | 6.550 | 2.183 | 19,056 |
| 2024-03-27 | 6.250 | 6.400 | 6.250 | 6.250 | 2.083 | 11,565 |
| 2024-03-26 | 6.200 | 6.450 | 6.200 | 6.450 | 2.150 | 7,989 |
| 2024-03-25 | 6.450 | 6.550 | 6.200 | 6.200 | 2.067 | 9,864 |
| 2024-03-22 | 6.550 | 6.550 | 6.100 | 6.450 | 2.150 | 22,767 |
| 2024-03-21 | 6.300 | 6.650 | 6.300 | 6.650 | 2.217 | 8,496 |
| 2024-03-20 | 6.400 | 6.450 | 6.200 | 6.450 | 2.150 | 3,906 |
| 2024-03-19 | 6.700 | 6.700 | 5.950 | 6.450 | 2.150 | 40,350 |
| 2024-03-18 | 6.800 | 6.800 | 6.500 | 6.650 | 2.217 | 18,606 |
| 2024-03-15 | 6.800 | 6.800 | 6.600 | 6.750 | 2.250 | 13,749 |
| 2024-03-14 | 6.600 | 6.800 | 6.450 | 6.700 | 2.233 | 21,759 |
| 2024-03-13 | 6.350 | 6.800 | 6.300 | 6.450 | 2.150 | 44,598 |
| 2024-03-12 | 6.500 | 6.500 | 6.300 | 6.400 | 2.133 | 4,236 |
| 2024-03-11 | 6.300 | 6.750 | 6.250 | 6.500 | 2.167 | 25,932 |
| 2024-03-08 | 6.500 | 6.500 | 6.000 | 6.350 | 2.117 | 55,125 |
| 2024-03-07 | 6.000 | 6.750 | 6.000 | 6.500 | 2.167 | 50,994 |
| 2024-03-06 | 5.600 | 6.000 | 5.400 | 6.000 | 2.000 | 66,042 |
| 2024-03-05 | 5.850 | 5.900 | 5.500 | 5.600 | 1.867 | 35,187 |
| 2024-03-04 | 5.800 | 5.900 | 5.700 | 5.900 | 1.967 | 14,196 |
| 2024-03-01 | 5.900 | 5.950 | 5.700 | 5.800 | 1.933 | 12,687 |
| 2024-02-29 | 6.000 | 6.000 | 5.750 | 5.900 | 1.967 | 12,354 |
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.