Endomines Finland Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	4.820	4.860	4.600	4.860	1.620	21,432
2023-03-16	4.920	4.940	4.680	4.800	1.600	6,762
2023-03-15	4.880	4.960	4.740	4.960	1.653	20,685
2023-03-14	5.000	5.050	4.800	4.880	1.627	15,663
2023-03-13	4.800	5.100	4.700	4.920	1.640	52,344
2023-03-10	5.000	5.000	4.760	4.860	1.620	18,213
2023-03-09	4.980	5.050	4.920	4.960	1.653	1,797
2023-03-08	4.980	5.000	4.900	5.000	1.667	20,346
2023-03-07	5.100	5.100	4.940	4.980	1.660	16,449
2023-03-06	5.250	5.300	4.960	5.050	1.683	87,354
2023-03-03	5.300	5.500	5.100	5.250	1.750	100,650
2023-03-02	5.200	5.200	5.000	5.050	1.683	21,780
2023-03-01	5.150	5.350	5.100	5.200	1.733	11,796
2023-02-28	5.400	5.400	5.200	5.200	1.733	12,969
2023-02-27	5.300	5.650	5.100	5.400	1.800	77,943
2023-02-24	5.100	5.500	5.100	5.300	1.767	6,534
2023-02-23	5.300	5.400	5.050	5.300	1.767	8,514
2023-02-22	5.350	5.350	4.980	5.300	1.767	85,911
2023-02-21	5.700	5.700	5.400	5.400	1.800	21,513
2023-02-20	5.750	5.750	5.650	5.700	1.900	6,300
2023-02-17	5.950	5.950	5.750	5.800	1.933	24,639
2023-02-16	6.000	6.000	5.750	5.900	1.967	54,513
2023-02-15	5.900	6.150	5.800	6.050	2.017	22,128
2023-02-14	6.100	6.100	5.950	6.100	2.033	14,061
2023-02-13	6.100	6.100	5.850	6.050	2.017	29,697
2023-02-10	5.900	6.050	5.750	6.000	2.000	22,323
2023-02-09	6.000	6.100	5.750	6.000	2.000	38,796
2023-02-08	6.000	6.100	5.950	6.000	2.000	15,591
2023-02-07	6.100	6.150	6.000	6.100	2.033	27,309
2023-02-06	6.000	6.100	5.750	6.100	2.033	23,568
2023-02-03	6.100	6.150	5.900	5.950	1.983	60,606
2023-02-02	6.200	6.300	5.950	6.200	2.067	45,513
2023-02-01	6.100	6.250	6.000	6.250	2.083	10,956
2023-01-31	6.100	6.270	6.030	6.060	2.020	35,628
2023-01-30	6.200	6.390	6.050	6.290	2.097	32,361
2023-01-27	6.100	6.340	6.060	6.260	2.087	25,440
2023-01-26	6.070	6.320	6.040	6.270	2.090	11,250
2023-01-25	6.160	6.420	6.060	6.060	2.020	6,396
2023-01-24	6.430	6.430	6.120	6.150	2.050	8,424
2023-01-23	6.340	6.440	6.230	6.350	2.117	9,765
2023-01-20	6.340	6.440	6.230	6.340	2.113	5,880
2023-01-19	6.390	6.390	6.230	6.340	2.113	10,566
2023-01-18	6.260	6.410	6.210	6.330	2.110	16,572
2023-01-17	6.340	6.400	6.190	6.250	2.083	18,096
2023-01-16	6.590	6.680	6.180	6.500	2.167	47,763
2023-01-13	6.500	6.690	6.500	6.590	2.197	23,034
2023-01-12	6.640	6.760	6.510	6.630	2.210	20,358
2023-01-11	6.690	6.690	6.510	6.640	2.213	36,675
2023-01-10	6.380	6.800	6.310	6.600	2.200	86,661
2023-01-09	6.200	6.450	6.140	6.240	2.080	70,725
2023-01-05	5.950	6.180	5.920	6.140	2.047	46,800
2023-01-04	6.150	6.150	5.930	6.000	2.000	69,576
2023-01-03	5.280	6.190	5.280	6.020	2.007	144,657
2023-01-02	5.000	5.300	4.990	5.280	1.760	13,404
2022-12-30	4.650	5.000	4.605	5.000	1.667	81,318
2022-12-29	4.450	4.650	4.450	4.650	1.550	56,610
2022-12-28	4.550	4.700	4.450	4.450	1.483	40,728
2022-12-27	4.700	4.700	4.460	4.550	1.517	16,281
2022-12-23	4.600	4.800	4.412	4.800	1.600	104,793
2022-12-22	4.651	4.720	4.600	4.633	1.544	24,552

← NewerPage 16 of 21 · 1,255 trading daysOlder →

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.