Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 4.300 | 4.340 | 4.240 | 4.260 | 1.420 | 41,886 |
| 2023-11-29 | 4.200 | 4.300 | 4.200 | 4.300 | 1.433 | 14,730 |
| 2023-11-28 | 4.220 | 4.300 | 4.200 | 4.200 | 1.400 | 27,384 |
| 2023-11-27 | 4.180 | 4.340 | 4.180 | 4.280 | 1.427 | 43,578 |
| 2023-11-24 | 3.980 | 4.300 | 3.980 | 4.180 | 1.393 | 7,374 |
| 2023-11-23 | 4.100 | 4.100 | 3.980 | 3.980 | 1.327 | 4,008 |
| 2023-11-22 | 4.080 | 4.120 | 4.000 | 4.100 | 1.367 | 10,965 |
| 2023-11-21 | 4.140 | 4.260 | 4.040 | 4.040 | 1.347 | 19,734 |
| 2023-11-20 | 4.120 | 4.380 | 4.120 | 4.140 | 1.380 | 37,020 |
| 2023-11-17 | 3.940 | 4.000 | 3.800 | 4.000 | 1.333 | 19,803 |
| 2023-11-16 | 4.000 | 4.020 | 3.800 | 3.860 | 1.287 | 26,214 |
| 2023-11-15 | 3.900 | 4.020 | 3.700 | 3.980 | 1.327 | 32,985 |
| 2023-11-14 | 3.640 | 3.920 | 3.620 | 3.900 | 1.300 | 39,240 |
| 2023-11-13 | 3.600 | 3.740 | 3.560 | 3.640 | 1.213 | 18,882 |
| 2023-11-10 | 3.380 | 3.600 | 3.320 | 3.560 | 1.187 | 20,766 |
| 2023-11-09 | 3.340 | 3.460 | 3.320 | 3.380 | 1.127 | 8,706 |
| 2023-11-08 | 3.340 | 3.380 | 3.340 | 3.380 | 1.127 | 981 |
| 2023-11-07 | 3.420 | 3.440 | 3.340 | 3.340 | 1.113 | 4,056 |
| 2023-11-06 | 3.600 | 3.600 | 3.380 | 3.380 | 1.127 | 6,969 |
| 2023-11-03 | 3.600 | 3.640 | 3.300 | 3.600 | 1.200 | 28,941 |
| 2023-11-02 | 3.560 | 3.580 | 3.320 | 3.540 | 1.180 | 2,301 |
| 2023-11-01 | 3.480 | 3.580 | 3.300 | 3.580 | 1.193 | 9,036 |
| 2023-10-31 | 3.400 | 3.680 | 3.200 | 3.540 | 1.180 | 58,182 |
| 2023-10-30 | 3.100 | 3.700 | 3.100 | 3.400 | 1.133 | 20,958 |
| 2023-10-27 | 3.140 | 3.360 | 3.080 | 3.180 | 1.060 | 7,683 |
| 2023-10-26 | 3.300 | 3.300 | 2.960 | 3.180 | 1.060 | 43,131 |
| 2023-10-25 | 3.600 | 3.600 | 3.100 | 3.300 | 1.100 | 37,038 |
| 2023-10-24 | 3.680 | 3.680 | 3.540 | 3.540 | 1.180 | 16,692 |
| 2023-10-23 | 3.840 | 3.840 | 3.680 | 3.680 | 1.227 | 4,215 |
| 2023-10-20 | 3.900 | 3.900 | 3.720 | 3.840 | 1.280 | 7,773 |
| 2023-10-19 | 3.900 | 4.180 | 3.760 | 3.860 | 1.287 | 59,979 |
| 2023-10-18 | 3.960 | 4.020 | 3.900 | 4.020 | 1.340 | 18,387 |
| 2023-10-17 | 3.780 | 4.000 | 3.760 | 3.980 | 1.327 | 23,298 |
| 2023-10-16 | 3.760 | 4.000 | 3.760 | 4.000 | 1.333 | 10,434 |
| 2023-10-13 | 3.940 | 3.940 | 3.680 | 3.760 | 1.253 | 31,809 |
| 2023-10-12 | 3.760 | 4.000 | 3.660 | 3.900 | 1.300 | 23,619 |
| 2023-10-11 | 3.700 | 3.800 | 3.660 | 3.800 | 1.267 | 15,468 |
| 2023-10-10 | 3.720 | 3.720 | 3.620 | 3.700 | 1.233 | 19,608 |
| 2023-10-09 | 3.500 | 3.740 | 3.500 | 3.720 | 1.240 | 13,890 |
| 2023-10-06 | 3.580 | 3.580 | 3.500 | 3.580 | 1.193 | 11,265 |
| 2023-10-05 | 3.760 | 3.760 | 3.580 | 3.600 | 1.200 | 7,371 |
| 2023-10-04 | 3.660 | 3.740 | 3.540 | 3.680 | 1.227 | 25,827 |
| 2023-10-03 | 3.680 | 3.680 | 3.500 | 3.540 | 1.180 | 10,428 |
| 2023-10-02 | 3.940 | 3.940 | 3.640 | 3.680 | 1.227 | 9,114 |
| 2023-09-29 | 3.720 | 3.880 | 3.540 | 3.880 | 1.293 | 33,063 |
| 2023-09-28 | 3.760 | 3.760 | 3.600 | 3.720 | 1.240 | 16,284 |
| 2023-09-27 | 3.840 | 3.900 | 3.740 | 3.840 | 1.280 | 2,226 |
| 2023-09-26 | 3.820 | 3.860 | 3.740 | 3.860 | 1.287 | 5,169 |
| 2023-09-25 | 3.980 | 4.020 | 3.820 | 3.820 | 1.273 | 14,175 |
| 2023-09-22 | 3.940 | 3.980 | 3.820 | 3.980 | 1.327 | 7,647 |
| 2023-09-21 | 3.900 | 3.940 | 3.760 | 3.920 | 1.307 | 774 |
| 2023-09-20 | 3.780 | 3.920 | 3.780 | 3.920 | 1.307 | 5,352 |
| 2023-09-19 | 3.960 | 3.960 | 3.740 | 3.860 | 1.287 | 37,929 |
| 2023-09-18 | 4.040 | 4.040 | 4.020 | 4.020 | 1.340 | 570 |
| 2023-09-15 | 4.100 | 4.100 | 3.840 | 4.040 | 1.347 | 8,691 |
| 2023-09-14 | 4.220 | 4.220 | 3.820 | 4.100 | 1.367 | 25,623 |
| 2023-09-13 | 4.000 | 4.280 | 3.840 | 4.100 | 1.367 | 60,372 |
| 2023-09-12 | 3.960 | 4.000 | 3.900 | 3.900 | 1.300 | 5,826 |
| 2023-09-11 | 4.020 | 4.220 | 3.820 | 3.920 | 1.307 | 35,154 |
| 2023-09-08 | 4.120 | 4.120 | 4.000 | 4.060 | 1.353 | 10,911 |
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.