Endomines Finland Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	29.400	30.350	28.850	29.350	9.783	52,836
2025-08-07	32.500	32.500	28.550	28.550	9.517	83,274
2025-08-06	29.900	31.400	29.700	30.850	10.283	93,303
2025-08-05	27.550	29.650	27.350	29.400	9.800	89,892
2025-08-04	26.850	27.650	26.850	27.300	9.100	31,314
2025-08-01	27.050	27.100	26.050	26.600	8.867	36,270
2025-07-31	27.050	27.300	26.200	27.100	9.033	36,111
2025-07-30	26.950	28.150	26.700	27.050	9.017	34,917
2025-07-29	27.250	29.000	26.900	26.900	8.967	68,451
2025-07-28	26.600	27.450	25.850	27.200	9.067	57,270
2025-07-25	26.800	27.250	25.800	26.600	8.867	92,022
2025-07-24	27.850	29.150	26.850	26.850	8.950	66,642
2025-07-23	27.700	29.250	27.500	27.850	9.283	63,462
2025-07-22	29.600	29.900	27.300	28.000	9.333	244,398
2025-07-21	33.200	33.350	29.900	30.100	10.033	148,818
2025-07-18	34.550	35.050	32.950	33.450	11.150	57,084
2025-07-17	33.100	34.900	32.550	34.500	11.500	64,998
2025-07-16	32.200	34.900	29.300	33.050	11.017	192,795
2025-07-15	37.600	37.850	31.400	32.400	10.800	277,836
2025-07-14	33.950	38.400	33.350	37.500	12.500	260,418
2025-07-11	30.800	33.950	30.550	33.900	11.300	160,959
2025-07-10	29.250	30.700	28.400	30.700	10.233	92,778
2025-07-09	29.800	30.750	28.550	29.250	9.750	128,697
2025-07-08	27.800	29.950	27.750	29.700	9.900	175,302
2025-07-07	26.500	27.700	26.250	27.450	9.150	110,169
2025-07-04	27.350	27.500	25.300	26.200	8.733	160,590
2025-07-03	24.400	27.300	24.400	27.200	9.067	164,997
2025-07-02	25.500	25.850	24.100	24.250	8.083	80,889
2025-07-01	23.800	25.500	23.550	25.250	8.417	104,586
2025-06-30	22.800	23.650	22.500	23.550	7.850	71,079
2025-06-27	21.900	22.850	21.500	22.700	7.567	55,893
2025-06-26	21.650	22.150	21.300	21.850	7.283	22,011
2025-06-25	21.650	22.150	21.150	21.600	7.200	44,430
2025-06-24	22.900	22.900	21.350	21.650	7.217	50,994
2025-06-23	23.500	23.850	22.000	23.000	7.667	66,210
2025-06-19	22.650	23.700	22.400	23.350	7.783	55,077
2025-06-18	22.950	22.950	21.900	22.600	7.533	33,750
2025-06-17	22.350	22.450	21.800	22.300	7.433	31,875
2025-06-16	22.900	23.350	22.200	22.350	7.450	43,875
2025-06-13	21.950	23.000	21.750	22.550	7.517	56,970
2025-06-12	21.650	22.000	21.500	21.900	7.300	22,002
2025-06-11	22.800	22.800	21.450	21.600	7.200	62,538
2025-06-10	22.250	23.450	22.200	22.500	7.500	92,337
2025-06-09	20.150	22.350	20.150	22.200	7.400	144,147
2025-06-06	20.000	20.100	19.540	20.000	6.667	41,802
2025-06-05	19.180	20.350	19.180	20.000	6.667	116,169
2025-06-04	18.380	19.000	18.240	19.000	6.333	34,617
2025-06-03	18.400	18.540	18.040	18.380	6.127	24,081
2025-06-02	18.480	19.000	17.720	18.400	6.133	67,722
2025-05-30	18.000	18.680	17.840	18.400	6.133	116,343
2025-05-28	15.200	17.660	15.200	17.440	5.813	188,259
2025-05-27	15.120	15.360	15.120	15.260	5.087	12,456
2025-05-26	14.840	15.320	14.780	15.140	5.047	14,931
2025-05-23	15.380	15.380	14.840	14.840	4.947	15,621
2025-05-22	15.360	15.400	15.140	15.220	5.073	10,350
2025-05-21	15.460	15.480	15.160	15.420	5.140	11,934
2025-05-20	14.960	15.520	14.940	15.440	5.147	42,003
2025-05-19	15.220	15.240	14.820	14.820	4.940	16,272
2025-05-16	14.920	15.300	14.860	15.080	5.027	20,118
2025-05-15	14.520	14.920	14.400	14.800	4.933	30,753

← NewerPage 6 of 21 · 1,254 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.