Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.900 | 6.000 | 5.750 | 6.000 | 2.000 | 14,574 |
| 2024-02-27 | 5.900 | 5.950 | 5.650 | 5.900 | 1.967 | 8,892 |
| 2024-02-26 | 5.900 | 6.000 | 5.600 | 5.950 | 1.983 | 20,820 |
| 2024-02-23 | 5.950 | 5.950 | 5.550 | 5.900 | 1.967 | 26,193 |
| 2024-02-22 | 5.700 | 5.950 | 5.500 | 5.950 | 1.983 | 41,829 |
| 2024-02-21 | 6.000 | 6.000 | 5.750 | 5.950 | 1.983 | 4,128 |
| 2024-02-20 | 5.800 | 6.000 | 5.800 | 5.900 | 1.967 | 11,904 |
| 2024-02-19 | 6.450 | 6.450 | 5.700 | 5.800 | 1.933 | 35,097 |
| 2024-02-16 | 6.550 | 6.550 | 6.200 | 6.450 | 2.150 | 23,295 |
| 2024-02-15 | 6.700 | 6.850 | 6.250 | 6.550 | 2.183 | 46,431 |
| 2024-02-14 | 6.750 | 6.900 | 6.400 | 6.400 | 2.133 | 9,708 |
| 2024-02-13 | 6.550 | 6.750 | 5.850 | 6.750 | 2.250 | 71,898 |
| 2024-02-12 | 6.950 | 7.050 | 6.600 | 6.700 | 2.233 | 40,665 |
| 2024-02-09 | 6.850 | 6.950 | 6.800 | 6.950 | 2.317 | 25,377 |
| 2024-02-08 | 6.900 | 7.000 | 6.800 | 6.950 | 2.317 | 11,172 |
| 2024-02-07 | 7.050 | 7.100 | 6.800 | 6.900 | 2.300 | 2,748 |
| 2024-02-06 | 7.000 | 7.100 | 6.800 | 7.000 | 2.333 | 11,853 |
| 2024-02-05 | 6.900 | 7.100 | 6.800 | 6.800 | 2.267 | 21,201 |
| 2024-02-02 | 7.100 | 7.150 | 6.850 | 6.850 | 2.283 | 39,294 |
| 2024-02-01 | 6.800 | 7.050 | 6.800 | 7.000 | 2.333 | 13,641 |
| 2024-01-31 | 6.950 | 7.050 | 6.800 | 6.800 | 2.267 | 20,988 |
| 2024-01-30 | 6.950 | 7.000 | 6.900 | 6.950 | 2.317 | 16,923 |
| 2024-01-29 | 6.650 | 7.000 | 6.650 | 6.900 | 2.300 | 32,487 |
| 2024-01-26 | 6.750 | 6.900 | 6.600 | 6.750 | 2.250 | 27,165 |
| 2024-01-25 | 6.750 | 6.950 | 6.650 | 6.800 | 2.267 | 11,559 |
| 2024-01-24 | 6.800 | 7.000 | 6.650 | 6.750 | 2.250 | 31,845 |
| 2024-01-23 | 7.000 | 7.100 | 6.800 | 6.800 | 2.267 | 18,255 |
| 2024-01-22 | 7.300 | 7.350 | 6.850 | 7.100 | 2.367 | 36,255 |
| 2024-01-19 | 7.100 | 7.300 | 7.000 | 7.300 | 2.433 | 27,624 |
| 2024-01-18 | 7.050 | 7.300 | 7.050 | 7.050 | 2.350 | 6,018 |
| 2024-01-17 | 7.250 | 7.300 | 6.950 | 7.300 | 2.433 | 14,742 |
| 2024-01-16 | 7.350 | 7.350 | 6.900 | 7.250 | 2.417 | 35,889 |
| 2024-01-15 | 7.300 | 7.500 | 7.200 | 7.250 | 2.417 | 31,428 |
| 2024-01-12 | 7.450 | 7.750 | 6.700 | 7.600 | 2.533 | 112,797 |
| 2024-01-11 | 7.900 | 8.300 | 7.300 | 7.500 | 2.500 | 127,638 |
| 2024-01-10 | 6.750 | 7.950 | 6.650 | 7.900 | 2.633 | 98,790 |
| 2024-01-09 | 6.750 | 6.900 | 6.550 | 6.750 | 2.250 | 39,096 |
| 2024-01-08 | 6.750 | 6.800 | 6.550 | 6.750 | 2.250 | 30,273 |
| 2024-01-05 | 6.650 | 6.750 | 6.250 | 6.750 | 2.250 | 51,813 |
| 2024-01-04 | 6.400 | 6.700 | 6.300 | 6.650 | 2.217 | 41,370 |
| 2024-01-03 | 6.250 | 6.400 | 6.050 | 6.400 | 2.133 | 18,579 |
| 2024-01-02 | 5.950 | 6.200 | 5.800 | 6.200 | 2.067 | 47,337 |
| 2023-12-29 | 5.950 | 6.050 | 5.700 | 6.000 | 2.000 | 82,815 |
| 2023-12-28 | 5.500 | 5.950 | 5.300 | 5.950 | 1.983 | 71,685 |
| 2023-12-27 | 5.450 | 5.500 | 5.250 | 5.400 | 1.800 | 38,082 |
| 2023-12-22 | 5.150 | 5.400 | 5.000 | 5.350 | 1.783 | 69,696 |
| 2023-12-21 | 5.050 | 5.150 | 4.980 | 5.150 | 1.717 | 28,407 |
| 2023-12-20 | 5.050 | 5.050 | 4.800 | 5.050 | 1.683 | 36,279 |
| 2023-12-19 | 4.800 | 5.000 | 4.760 | 5.000 | 1.667 | 63,333 |
| 2023-12-18 | 4.520 | 4.980 | 4.520 | 4.800 | 1.600 | 52,836 |
| 2023-12-15 | 4.340 | 4.520 | 4.240 | 4.520 | 1.507 | 37,977 |
| 2023-12-14 | 4.140 | 4.340 | 4.140 | 4.340 | 1.447 | 27,480 |
| 2023-12-13 | 4.280 | 4.280 | 4.080 | 4.160 | 1.387 | 14,328 |
| 2023-12-12 | 4.200 | 4.280 | 4.060 | 4.280 | 1.427 | 47,793 |
| 2023-12-11 | 4.480 | 4.480 | 4.200 | 4.200 | 1.400 | 21,219 |
| 2023-12-08 | 4.360 | 4.480 | 4.280 | 4.480 | 1.493 | 46,716 |
| 2023-12-07 | 4.480 | 4.500 | 4.400 | 4.480 | 1.493 | 40,365 |
| 2023-12-05 | 4.380 | 4.480 | 4.280 | 4.400 | 1.467 | 26,580 |
| 2023-12-04 | 4.380 | 4.380 | 4.220 | 4.360 | 1.453 | 30,981 |
| 2023-12-01 | 4.360 | 4.380 | 4.200 | 4.380 | 1.460 | 21,456 |
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.