Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 4.120 | 4.120 | 4.000 | 4.060 | 1.353 | 10,911 |
| 2023-09-07 | 4.060 | 4.220 | 3.920 | 4.000 | 1.333 | 9,477 |
| 2023-09-06 | 4.080 | 4.080 | 3.900 | 4.040 | 1.347 | 3,807 |
| 2023-09-05 | 4.160 | 4.200 | 4.000 | 4.080 | 1.360 | 4,659 |
| 2023-09-04 | 3.880 | 4.180 | 3.740 | 4.160 | 1.387 | 20,949 |
| 2023-09-01 | 3.840 | 3.900 | 3.820 | 3.880 | 1.293 | 4,314 |
| 2023-08-31 | 3.820 | 3.900 | 3.720 | 3.820 | 1.273 | 9,996 |
| 2023-08-30 | 3.920 | 3.940 | 3.820 | 3.840 | 1.280 | 2,694 |
| 2023-08-29 | 3.780 | 3.900 | 3.660 | 3.900 | 1.300 | 7,632 |
| 2023-08-28 | 3.940 | 3.940 | 3.820 | 3.880 | 1.293 | 7,593 |
| 2023-08-25 | 3.860 | 3.920 | 3.780 | 3.920 | 1.307 | 12,879 |
| 2023-08-24 | 3.920 | 3.920 | 3.700 | 3.860 | 1.287 | 4,818 |
| 2023-08-23 | 3.920 | 4.040 | 3.780 | 3.920 | 1.307 | 18,225 |
| 2023-08-22 | 3.860 | 4.000 | 3.820 | 4.000 | 1.333 | 9,690 |
| 2023-08-21 | 4.000 | 4.080 | 3.900 | 3.900 | 1.300 | 11,928 |
| 2023-08-18 | 4.340 | 4.340 | 3.920 | 4.060 | 1.353 | 66,048 |
| 2023-08-17 | 4.720 | 4.720 | 4.200 | 4.300 | 1.433 | 69,681 |
| 2023-08-16 | 4.720 | 4.720 | 4.440 | 4.720 | 1.573 | 23,244 |
| 2023-08-15 | 4.500 | 4.680 | 4.480 | 4.540 | 1.513 | 21,090 |
| 2023-08-14 | 4.520 | 4.560 | 4.380 | 4.480 | 1.493 | 23,454 |
| 2023-08-11 | 4.700 | 4.740 | 4.500 | 4.520 | 1.507 | 31,512 |
| 2023-08-10 | 4.640 | 4.760 | 4.620 | 4.620 | 1.540 | 6,804 |
| 2023-08-09 | 4.720 | 4.840 | 4.640 | 4.660 | 1.553 | 11,622 |
| 2023-08-08 | 4.800 | 4.800 | 4.660 | 4.740 | 1.580 | 3,702 |
| 2023-08-07 | 4.880 | 4.880 | 4.660 | 4.800 | 1.600 | 13,251 |
| 2023-08-04 | 4.800 | 4.900 | 4.740 | 4.800 | 1.600 | 10,200 |
| 2023-08-03 | 4.840 | 4.980 | 4.760 | 4.800 | 1.600 | 16,974 |
| 2023-08-02 | 4.980 | 4.980 | 4.820 | 4.840 | 1.613 | 11,859 |
| 2023-08-01 | 4.960 | 5.100 | 4.840 | 4.980 | 1.660 | 61,704 |
| 2023-07-31 | 4.900 | 4.960 | 4.680 | 4.960 | 1.653 | 145,716 |
| 2023-07-28 | 4.720 | 4.780 | 4.660 | 4.760 | 1.587 | 24,078 |
| 2023-07-27 | 4.740 | 4.780 | 4.640 | 4.720 | 1.573 | 29,871 |
| 2023-07-26 | 4.740 | 4.780 | 4.520 | 4.720 | 1.573 | 61,170 |
| 2023-07-25 | 4.740 | 4.800 | 4.640 | 4.640 | 1.547 | 64,581 |
| 2023-07-24 | 4.440 | 4.880 | 4.440 | 4.720 | 1.573 | 142,734 |
| 2023-07-21 | 4.260 | 4.440 | 4.100 | 4.260 | 1.420 | 13,356 |
| 2023-07-20 | 4.200 | 4.260 | 4.200 | 4.260 | 1.420 | 765 |
| 2023-07-19 | 4.300 | 4.360 | 4.260 | 4.260 | 1.420 | 6,336 |
| 2023-07-18 | 4.240 | 4.380 | 4.240 | 4.240 | 1.413 | 2,601 |
| 2023-07-17 | 4.280 | 4.460 | 4.180 | 4.200 | 1.400 | 1,239 |
| 2023-07-14 | 4.440 | 4.440 | 4.300 | 4.340 | 1.447 | 8,595 |
| 2023-07-13 | 4.260 | 4.480 | 4.240 | 4.380 | 1.460 | 19,374 |
| 2023-07-12 | 4.100 | 4.260 | 4.040 | 4.260 | 1.420 | 17,292 |
| 2023-07-11 | 4.160 | 4.160 | 4.080 | 4.100 | 1.367 | 4,023 |
| 2023-07-10 | 4.160 | 4.160 | 4.040 | 4.140 | 1.380 | 1,812 |
| 2023-07-07 | 4.020 | 4.080 | 4.020 | 4.020 | 1.340 | 2,403 |
| 2023-07-06 | 4.180 | 4.200 | 4.020 | 4.020 | 1.340 | 11,562 |
| 2023-07-05 | 4.140 | 4.180 | 4.060 | 4.160 | 1.387 | 21,921 |
| 2023-07-04 | 4.040 | 4.160 | 4.040 | 4.140 | 1.380 | 12,672 |
| 2023-07-03 | 4.040 | 4.140 | 3.980 | 4.040 | 1.347 | 12,195 |
| 2023-06-30 | 3.960 | 4.080 | 3.800 | 3.980 | 1.327 | 26,736 |
| 2023-06-29 | 3.800 | 4.120 | 3.800 | 3.920 | 1.307 | 19,755 |
| 2023-06-28 | 3.820 | 3.900 | 3.680 | 3.900 | 1.300 | 10,194 |
| 2023-06-27 | 3.560 | 3.800 | 3.440 | 3.760 | 1.253 | 47,892 |
| 2023-06-26 | 3.880 | 3.880 | 3.520 | 3.780 | 1.260 | 21,417 |
| 2023-06-22 | 3.840 | 3.900 | 3.700 | 3.840 | 1.280 | 10,977 |
| 2023-06-21 | 3.720 | 3.980 | 3.720 | 3.840 | 1.280 | 3,609 |
| 2023-06-20 | 3.840 | 3.920 | 3.700 | 3.760 | 1.253 | 43,146 |
| 2023-06-19 | 3.920 | 4.000 | 3.720 | 3.840 | 1.280 | 20,601 |
| 2023-06-16 | 3.940 | 3.980 | 3.920 | 3.920 | 1.307 | 2,316 |
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.