Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.980 | 3.980 | 3.920 | 3.960 | 1.320 | 6,207 |
| 2023-06-14 | 3.960 | 4.000 | 3.960 | 3.960 | 1.320 | 2,751 |
| 2023-06-13 | 3.960 | 4.000 | 3.920 | 3.960 | 1.320 | 7,137 |
| 2023-06-12 | 4.060 | 4.140 | 3.920 | 3.960 | 1.320 | 16,908 |
| 2023-06-09 | 4.100 | 4.100 | 3.940 | 4.060 | 1.353 | 11,946 |
| 2023-06-08 | 3.940 | 4.100 | 3.940 | 4.100 | 1.367 | 26,949 |
| 2023-06-07 | 3.960 | 3.960 | 3.920 | 3.960 | 1.320 | 4,488 |
| 2023-06-06 | 3.900 | 3.980 | 3.860 | 3.960 | 1.320 | 4,527 |
| 2023-06-05 | 3.960 | 3.960 | 3.900 | 3.900 | 1.300 | 13,218 |
| 2023-06-02 | 3.940 | 3.960 | 3.920 | 3.960 | 1.320 | 6,528 |
| 2023-06-01 | 3.940 | 4.080 | 3.900 | 3.940 | 1.313 | 8,874 |
| 2023-05-31 | 4.000 | 4.180 | 3.900 | 3.940 | 1.313 | 40,806 |
| 2023-05-30 | 4.200 | 4.200 | 4.020 | 4.100 | 1.367 | 42,906 |
| 2023-05-29 | 4.220 | 4.420 | 4.060 | 4.060 | 1.353 | 49,476 |
| 2023-05-26 | 4.180 | 4.340 | 4.060 | 4.180 | 1.393 | 22,461 |
| 2023-05-25 | 4.400 | 4.400 | 4.160 | 4.160 | 1.387 | 4,623 |
| 2023-05-24 | 4.560 | 4.560 | 4.160 | 4.540 | 1.513 | 20,196 |
| 2023-05-23 | 4.340 | 4.560 | 4.280 | 4.560 | 1.520 | 1,452 |
| 2023-05-22 | 4.340 | 4.360 | 4.200 | 4.340 | 1.447 | 7,962 |
| 2023-05-19 | 4.200 | 4.380 | 4.200 | 4.360 | 1.453 | 4,023 |
| 2023-05-17 | 4.300 | 4.400 | 4.120 | 4.380 | 1.460 | 27,927 |
| 2023-05-16 | 4.380 | 4.540 | 4.260 | 4.300 | 1.433 | 17,871 |
| 2023-05-15 | 4.380 | 4.560 | 4.300 | 4.460 | 1.487 | 24,288 |
| 2023-05-12 | 4.500 | 4.500 | 4.360 | 4.480 | 1.493 | 8,565 |
| 2023-05-11 | 4.600 | 4.600 | 4.360 | 4.520 | 1.507 | 19,473 |
| 2023-05-10 | 4.360 | 4.700 | 4.360 | 4.480 | 1.493 | 25,191 |
| 2023-05-09 | 4.360 | 4.440 | 4.200 | 4.320 | 1.440 | 23,547 |
| 2023-05-08 | 4.380 | 4.380 | 4.200 | 4.380 | 1.460 | 16,851 |
| 2023-05-05 | 4.360 | 4.380 | 4.260 | 4.380 | 1.460 | 6,852 |
| 2023-05-04 | 4.360 | 4.380 | 4.240 | 4.360 | 1.453 | 11,550 |
| 2023-05-03 | 4.440 | 4.440 | 4.300 | 4.360 | 1.453 | 6,765 |
| 2023-05-02 | 4.360 | 4.500 | 4.300 | 4.380 | 1.460 | 34,488 |
| 2023-04-28 | 4.520 | 4.600 | 4.380 | 4.540 | 1.513 | 19,170 |
| 2023-04-27 | 4.440 | 4.600 | 4.400 | 4.520 | 1.507 | 14,247 |
| 2023-04-26 | 4.500 | 4.840 | 4.400 | 4.400 | 1.467 | 36,771 |
| 2023-04-25 | 4.680 | 4.680 | 4.500 | 4.500 | 1.500 | 23,559 |
| 2023-04-24 | 4.700 | 4.960 | 4.500 | 4.680 | 1.560 | 20,310 |
| 2023-04-21 | 4.800 | 4.920 | 4.700 | 4.700 | 1.567 | 6,522 |
| 2023-04-20 | 4.960 | 5.050 | 4.760 | 4.900 | 1.633 | 4,206 |
| 2023-04-19 | 4.860 | 5.100 | 4.780 | 5.050 | 1.683 | 3,063 |
| 2023-04-18 | 5.050 | 5.050 | 4.800 | 4.900 | 1.633 | 11,634 |
| 2023-04-17 | 4.900 | 5.150 | 4.900 | 4.940 | 1.647 | 4,563 |
| 2023-04-14 | 4.900 | 5.000 | 4.900 | 4.900 | 1.633 | 1,317 |
| 2023-04-13 | 5.000 | 5.000 | 4.860 | 4.900 | 1.633 | 13,698 |
| 2023-04-12 | 5.150 | 5.150 | 4.920 | 5.000 | 1.667 | 12,774 |
| 2023-04-11 | 5.200 | 5.400 | 4.920 | 5.200 | 1.733 | 36,792 |
| 2023-04-06 | 5.000 | 5.300 | 5.000 | 5.200 | 1.733 | 14,607 |
| 2023-04-05 | 5.000 | 5.300 | 4.820 | 5.000 | 1.667 | 47,376 |
| 2023-04-04 | 4.440 | 4.860 | 4.360 | 4.860 | 1.620 | 48,723 |
| 2023-04-03 | 4.340 | 4.460 | 4.340 | 4.400 | 1.467 | 9,825 |
| 2023-03-31 | 4.340 | 4.460 | 4.340 | 4.340 | 1.447 | 13,683 |
| 2023-03-30 | 4.320 | 4.520 | 4.320 | 4.340 | 1.447 | 39,276 |
| 2023-03-29 | 4.400 | 4.480 | 4.360 | 4.360 | 1.453 | 12,306 |
| 2023-03-28 | 4.440 | 4.440 | 4.300 | 4.320 | 1.440 | 7,812 |
| 2023-03-27 | 4.560 | 4.560 | 4.360 | 4.460 | 1.487 | 23,916 |
| 2023-03-24 | 4.580 | 4.720 | 4.500 | 4.560 | 1.520 | 24,105 |
| 2023-03-23 | 4.700 | 4.740 | 4.520 | 4.600 | 1.533 | 17,631 |
| 2023-03-22 | 4.700 | 4.720 | 4.540 | 4.620 | 1.540 | 12,000 |
| 2023-03-21 | 4.780 | 4.780 | 4.600 | 4.640 | 1.547 | 22,209 |
| 2023-03-20 | 4.860 | 4.860 | 4.600 | 4.800 | 1.600 | 11,364 |
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.