Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 4.720 | 4.750 | 4.631 | 4.727 | 1.576 | 38,487 |
| 2022-12-20 | 4.706 | 4.834 | 4.500 | 4.750 | 1.583 | 19,269 |
| 2022-12-14 | 4.770 | 4.850 | 4.690 | 4.690 | 1.563 | 16,545 |
| 2022-12-13 | 4.940 | 4.940 | 4.750 | 4.770 | 1.590 | 24,423 |
| 2022-12-12 | 4.840 | 4.940 | 4.780 | 4.850 | 1.617 | 50,157 |
| 2022-12-09 | 4.990 | 4.990 | 4.770 | 4.830 | 1.610 | 60,783 |
| 2022-12-08 | 4.930 | 5.000 | 4.740 | 4.800 | 1.600 | 81,723 |
| 2022-12-07 | 4.760 | 5.000 | 4.690 | 4.840 | 1.613 | 78,585 |
| 2022-12-05 | 4.820 | 4.840 | 4.760 | 4.760 | 1.587 | 29,028 |
| 2022-12-02 | 4.960 | 4.960 | 4.780 | 4.800 | 1.600 | 136,263 |
| 2022-12-01 | 4.720 | 5.240 | 4.570 | 4.950 | 1.650 | 72,618 |
| 2022-11-30 | 4.870 | 4.990 | 4.680 | 4.710 | 1.570 | 35,064 |
| 2022-11-29 | 5.040 | 5.040 | 4.800 | 4.870 | 1.623 | 36,123 |
| 2022-11-28 | 5.520 | 5.540 | 4.930 | 5.040 | 1.680 | 50,835 |
| 2022-11-25 | 5.600 | 5.600 | 5.320 | 5.400 | 1.800 | 5,928 |
| 2022-11-24 | 5.840 | 5.840 | 5.620 | 5.620 | 1.873 | 27,780 |
| 2022-11-23 | 5.720 | 5.800 | 5.680 | 5.680 | 1.893 | 2,637 |
| 2022-11-22 | 5.680 | 5.800 | 5.680 | 5.720 | 1.907 | 1,128 |
| 2022-11-21 | 5.860 | 5.860 | 5.680 | 5.680 | 1.893 | 2,565 |
| 2022-11-18 | 5.800 | 5.800 | 5.700 | 5.700 | 1.900 | 318 |
| 2022-11-17 | 5.800 | 5.800 | 5.780 | 5.780 | 1.927 | 4,656 |
| 2022-11-16 | 5.660 | 5.840 | 5.660 | 5.820 | 1.940 | 2,328 |
| 2022-11-15 | 5.980 | 6.080 | 5.640 | 5.640 | 1.880 | 21,723 |
| 2022-11-14 | 5.900 | 6.240 | 5.800 | 5.800 | 1.933 | 12,162 |
| 2022-11-11 | 5.720 | 5.940 | 5.700 | 5.860 | 1.953 | 11,931 |
| 2022-11-10 | 5.620 | 5.795 | 5.620 | 5.705 | 1.902 | 9,633 |
| 2022-11-09 | 5.670 | 5.800 | 5.620 | 5.620 | 1.873 | 9,063 |
| 2022-11-08 | 5.560 | 5.895 | 5.550 | 5.650 | 1.883 | 12,738 |
| 2022-11-07 | 5.620 | 5.735 | 5.550 | 5.550 | 1.850 | 14,319 |
| 2022-11-04 | 5.580 | 5.770 | 5.555 | 5.620 | 1.873 | 6,024 |
| 2022-11-03 | 5.550 | 5.675 | 5.550 | 5.675 | 1.892 | 5,664 |
| 2022-11-02 | 5.830 | 5.830 | 5.550 | 5.550 | 1.850 | 32,118 |
| 2022-11-01 | 5.600 | 5.895 | 5.550 | 5.700 | 1.900 | 18,522 |
| 2022-10-31 | 5.500 | 5.680 | 5.500 | 5.555 | 1.852 | 1,977 |
| 2022-10-28 | 5.590 | 5.750 | 5.580 | 5.700 | 1.900 | 7,503 |
| 2022-10-27 | 5.680 | 5.700 | 5.670 | 5.700 | 1.900 | 2,283 |
| 2022-10-26 | 5.590 | 5.670 | 5.580 | 5.660 | 1.887 | 2,274 |
| 2022-10-25 | 5.560 | 5.765 | 5.550 | 5.568 | 1.856 | 35,505 |
| 2022-10-24 | 5.750 | 5.780 | 5.560 | 5.560 | 1.853 | 1,848 |
| 2022-10-21 | 5.550 | 5.750 | 5.550 | 5.750 | 1.917 | 4,128 |
| 2022-10-20 | 5.500 | 5.780 | 5.500 | 5.550 | 1.850 | 81,573 |
| 2022-10-19 | 5.450 | 5.905 | 5.450 | 5.500 | 1.833 | 11,325 |
| 2022-10-18 | 5.410 | 5.470 | 5.400 | 5.450 | 1.817 | 42,879 |
| 2022-10-17 | 5.255 | 5.345 | 5.200 | 5.335 | 1.778 | 4,917 |
| 2022-10-14 | 5.335 | 5.440 | 5.255 | 5.255 | 1.752 | 10,518 |
| 2022-10-13 | 5.330 | 5.370 | 5.190 | 5.370 | 1.790 | 85,527 |
| 2022-10-12 | 5.280 | 5.380 | 5.255 | 5.375 | 1.792 | 35,742 |
| 2022-10-11 | 5.200 | 5.295 | 5.200 | 5.245 | 1.748 | 58,242 |
| 2022-10-10 | 5.250 | 5.250 | 5.200 | 5.200 | 1.733 | 16,515 |
| 2022-10-07 | 5.013 | 5.380 | 5.010 | 5.250 | 1.750 | 13,251 |
| 2022-10-06 | 5.585 | 5.585 | 5.125 | 5.125 | 1.708 | 11,124 |
| 2022-10-05 | 5.600 | 5.600 | 5.460 | 5.460 | 1.820 | 9,819 |
| 2022-09-29 | 0.154 | 0.154 | 0.152 | 0.153 | 2.040 | 4,313 |
| 2022-09-28 | 0.150 | 0.154 | 0.148 | 0.154 | 2.053 | 9,863 |
| 2022-09-27 | 0.152 | 0.157 | 0.150 | 0.151 | 2.013 | 37,446 |
| 2022-09-26 | 0.148 | 0.151 | 0.145 | 0.150 | 2.005 | 17,364 |
| 2022-09-23 | 0.152 | 0.153 | 0.148 | 0.149 | 1.979 | 9,874 |
| 2022-09-22 | 0.150 | 0.155 | 0.149 | 0.150 | 2.000 | 10,723 |
| 2022-09-21 | 0.153 | 0.153 | 0.150 | 0.152 | 2.032 | 5,517 |
| 2022-09-20 | 0.160 | 0.160 | 0.150 | 0.153 | 2.040 | 26,858 |
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.