Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.770 | 7.900 | 7.570 | 7.710 | 7.710 | 34,670 |
| 2026-07-24 | 7.620 | 7.940 | 7.370 | 7.740 | 7.740 | 37,559 |
| 2026-07-23 | 8.240 | 8.240 | 7.590 | 7.590 | 7.590 | 41,633 |
| 2026-07-22 | 8.070 | 8.710 | 8.070 | 8.270 | 8.270 | 37,987 |
| 2026-07-21 | 7.920 | 8.160 | 7.920 | 8.040 | 8.040 | 13,992 |
| 2026-07-20 | 7.890 | 8.010 | 7.800 | 7.920 | 7.920 | 20,439 |
| 2026-07-17 | 7.920 | 7.950 | 7.730 | 7.890 | 7.890 | 28,372 |
| 2026-07-16 | 8.000 | 8.100 | 7.910 | 7.920 | 7.920 | 20,174 |
| 2026-07-15 | 8.060 | 8.250 | 7.990 | 8.000 | 8.000 | 15,998 |
| 2026-07-14 | 7.970 | 8.280 | 7.930 | 8.120 | 8.120 | 19,680 |
| 2026-07-13 | 8.120 | 8.160 | 7.870 | 7.980 | 7.980 | 42,536 |
| 2026-07-10 | 8.270 | 8.340 | 8.070 | 8.130 | 8.130 | 20,358 |
| 2026-07-09 | 8.220 | 8.420 | 8.200 | 8.200 | 8.200 | 28,299 |
| 2026-07-08 | 8.550 | 8.630 | 8.170 | 8.170 | 8.170 | 37,540 |
| 2026-07-07 | 8.780 | 8.800 | 8.540 | 8.550 | 8.550 | 22,286 |
| 2026-07-06 | 9.120 | 9.210 | 8.740 | 8.780 | 8.780 | 29,836 |
| 2026-07-03 | 8.860 | 9.170 | 8.860 | 9.110 | 9.110 | 47,576 |
| 2026-07-02 | 8.680 | 8.910 | 8.600 | 8.800 | 8.800 | 25,390 |
| 2026-07-01 | 8.680 | 8.750 | 8.370 | 8.700 | 8.700 | 35,977 |
| 2026-06-30 | 8.700 | 8.830 | 8.640 | 8.640 | 8.640 | 17,291 |
| 2026-06-29 | 8.510 | 8.670 | 8.470 | 8.540 | 8.540 | 36,556 |
| 2026-06-26 | 8.300 | 9.120 | 8.240 | 8.430 | 8.430 | 29,179 |
| 2026-06-25 | 8.120 | 8.790 | 7.950 | 8.330 | 8.330 | 28,367 |
| 2026-06-24 | 8.400 | 8.440 | 8.000 | 8.100 | 8.100 | 65,619 |
| 2026-06-23 | 8.600 | 8.790 | 8.400 | 8.440 | 8.440 | 33,683 |
| 2026-06-22 | 8.710 | 8.860 | 8.360 | 8.730 | 8.730 | 41,024 |
| 2026-06-18 | 9.070 | 9.070 | 8.650 | 8.780 | 8.780 | 33,821 |
| 2026-06-17 | 9.200 | 9.260 | 9.020 | 9.060 | 9.060 | 20,485 |
| 2026-06-16 | 9.280 | 9.440 | 9.040 | 9.160 | 9.160 | 47,393 |
| 2026-06-15 | 8.680 | 9.480 | 8.680 | 9.240 | 9.240 | 60,846 |
| 2026-06-12 | 8.610 | 8.790 | 8.510 | 8.550 | 8.550 | 33,825 |
| 2026-06-11 | 8.180 | 8.280 | 8.060 | 8.280 | 8.280 | 24,488 |
| 2026-06-10 | 8.590 | 8.590 | 8.070 | 8.180 | 8.180 | 65,355 |
| 2026-06-09 | 9.170 | 9.170 | 8.620 | 8.670 | 8.670 | 54,520 |
| 2026-06-08 | 9.340 | 9.450 | 9.050 | 9.180 | 9.180 | 32,608 |
| 2026-06-05 | 9.770 | 9.880 | 9.330 | 9.360 | 9.360 | 32,335 |
| 2026-06-04 | 9.770 | 9.770 | 9.600 | 9.670 | 9.670 | 23,503 |
| 2026-06-03 | 9.900 | 9.950 | 9.700 | 9.860 | 9.860 | 26,388 |
| 2026-06-02 | 9.980 | 10.200 | 9.860 | 10.000 | 10.000 | 39,791 |
| 2026-06-01 | 10.220 | 10.220 | 9.860 | 9.860 | 9.860 | 24,392 |
| 2026-05-29 | 10.140 | 10.420 | 10.100 | 10.300 | 10.300 | 69,929 |
| 2026-05-28 | 10.120 | 10.300 | 9.880 | 10.200 | 10.200 | 122,304 |
| 2026-05-27 | 10.220 | 10.260 | 10.020 | 10.100 | 10.100 | 36,205 |
| 2026-05-26 | 10.040 | 10.400 | 10.040 | 10.140 | 10.140 | 59,757 |
| 2026-05-25 | 9.620 | 9.910 | 9.610 | 9.800 | 9.800 | 35,185 |
| 2026-05-22 | 9.720 | 9.760 | 9.460 | 9.530 | 9.530 | 87,992 |
| 2026-05-21 | 9.800 | 9.950 | 9.520 | 9.870 | 9.870 | 38,147 |
| 2026-05-20 | 9.610 | 9.950 | 9.600 | 9.800 | 9.800 | 31,324 |
| 2026-05-19 | 9.800 | 9.950 | 9.530 | 9.530 | 9.530 | 40,429 |
| 2026-05-18 | 9.760 | 10.060 | 9.460 | 9.800 | 9.800 | 58,666 |
| 2026-05-15 | 10.360 | 10.360 | 9.750 | 9.750 | 9.750 | 70,863 |
| 2026-05-13 | 10.840 | 10.980 | 10.140 | 10.360 | 10.360 | 130,825 |
| 2026-05-12 | 10.500 | 11.200 | 10.380 | 10.860 | 10.860 | 116,472 |
| 2026-05-11 | 9.900 | 10.740 | 9.850 | 10.520 | 10.520 | 65,831 |
| 2026-05-08 | 10.380 | 10.400 | 9.810 | 9.810 | 9.810 | 53,268 |
| 2026-05-07 | 10.000 | 10.580 | 10.000 | 10.300 | 10.300 | 53,985 |
| 2026-05-06 | 9.390 | 9.990 | 9.390 | 9.980 | 9.980 | 52,344 |
| 2026-05-05 | 9.320 | 9.710 | 9.270 | 9.350 | 9.350 | 28,227 |
| 2026-05-04 | 9.530 | 9.840 | 9.320 | 9.320 | 9.320 | 27,502 |
| 2026-04-30 | 9.770 | 10.120 | 9.450 | 9.520 | 9.520 | 41,713 |
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.