Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.200 | 15.200 | 14.500 | 14.640 | 4.880 | 36,966 |
| 2025-05-13 | 14.800 | 15.420 | 14.620 | 15.220 | 5.073 | 45,906 |
| 2025-05-12 | 16.000 | 16.080 | 14.940 | 15.000 | 5.000 | 74,607 |
| 2025-05-09 | 15.580 | 16.260 | 15.480 | 16.200 | 5.400 | 16,893 |
| 2025-05-08 | 15.900 | 15.900 | 15.420 | 15.600 | 5.200 | 32,325 |
| 2025-05-07 | 16.000 | 16.020 | 15.720 | 16.020 | 5.340 | 10,467 |
| 2025-05-06 | 16.060 | 16.340 | 15.840 | 16.000 | 5.333 | 27,723 |
| 2025-05-05 | 16.080 | 16.080 | 15.800 | 15.960 | 5.320 | 22,248 |
| 2025-05-02 | 15.560 | 16.300 | 15.560 | 16.080 | 5.360 | 26,823 |
| 2025-04-30 | 15.720 | 15.920 | 15.300 | 15.540 | 5.180 | 41,805 |
| 2025-04-29 | 16.100 | 16.100 | 15.500 | 15.720 | 5.240 | 21,627 |
| 2025-04-28 | 16.000 | 16.320 | 15.840 | 16.080 | 5.360 | 19,008 |
| 2025-04-25 | 15.800 | 16.380 | 15.400 | 15.960 | 5.320 | 27,477 |
| 2025-04-24 | 16.020 | 16.260 | 15.780 | 15.880 | 5.293 | 17,964 |
| 2025-04-23 | 16.760 | 16.760 | 15.900 | 16.000 | 5.333 | 47,961 |
| 2025-04-22 | 16.520 | 16.880 | 16.420 | 16.840 | 5.613 | 53,001 |
| 2025-04-17 | 15.980 | 16.260 | 15.920 | 16.100 | 5.367 | 19,191 |
| 2025-04-16 | 15.640 | 16.000 | 14.960 | 15.780 | 5.260 | 33,099 |
| 2025-04-15 | 16.040 | 16.200 | 15.620 | 15.660 | 5.220 | 21,468 |
| 2025-04-14 | 16.040 | 16.400 | 15.700 | 15.920 | 5.307 | 51,678 |
| 2025-04-11 | 15.380 | 15.980 | 15.380 | 15.860 | 5.287 | 40,575 |
| 2025-04-10 | 15.520 | 15.980 | 15.040 | 15.200 | 5.067 | 54,048 |
| 2025-04-09 | 14.440 | 14.740 | 13.820 | 14.340 | 4.780 | 60,972 |
| 2025-04-08 | 14.580 | 15.480 | 14.580 | 15.000 | 5.000 | 70,302 |
| 2025-04-07 | 14.500 | 14.980 | 12.100 | 14.280 | 4.760 | 119,604 |
| 2025-04-04 | 16.800 | 16.900 | 15.150 | 15.400 | 5.133 | 75,816 |
| 2025-04-03 | 16.300 | 17.200 | 16.300 | 16.700 | 5.567 | 77,994 |
| 2025-04-02 | 16.050 | 17.200 | 16.000 | 16.300 | 5.433 | 49,113 |
| 2025-04-01 | 16.400 | 16.700 | 15.550 | 16.050 | 5.350 | 49,155 |
| 2025-03-31 | 16.100 | 16.900 | 16.100 | 16.400 | 5.467 | 54,453 |
| 2025-03-28 | 16.200 | 16.500 | 15.750 | 16.000 | 5.333 | 31,710 |
| 2025-03-27 | 15.850 | 16.300 | 15.600 | 15.800 | 5.267 | 18,720 |
| 2025-03-26 | 16.300 | 16.500 | 15.550 | 15.650 | 5.217 | 29,580 |
| 2025-03-25 | 17.300 | 17.600 | 15.550 | 16.200 | 5.400 | 83,049 |
| 2025-03-24 | 15.950 | 17.700 | 15.950 | 17.000 | 5.667 | 113,742 |
| 2025-03-21 | 14.800 | 16.350 | 14.550 | 15.750 | 5.250 | 126,459 |
| 2025-03-20 | 17.050 | 17.050 | 14.650 | 14.800 | 4.933 | 214,866 |
| 2025-03-19 | 19.000 | 19.000 | 17.150 | 17.300 | 5.767 | 99,987 |
| 2025-03-18 | 18.450 | 19.750 | 17.700 | 18.750 | 6.250 | 185,916 |
| 2025-03-17 | 16.050 | 19.950 | 16.050 | 17.850 | 5.950 | 333,618 |
| 2025-03-14 | 14.750 | 15.500 | 14.600 | 15.400 | 5.133 | 106,752 |
| 2025-03-13 | 14.350 | 14.650 | 14.350 | 14.500 | 4.833 | 57,270 |
| 2025-03-12 | 13.650 | 14.350 | 13.350 | 14.300 | 4.767 | 45,732 |
| 2025-03-11 | 13.700 | 13.800 | 13.200 | 13.500 | 4.500 | 31,137 |
| 2025-03-10 | 14.200 | 14.950 | 12.650 | 13.700 | 4.567 | 141,777 |
| 2025-03-07 | 12.100 | 15.600 | 12.100 | 14.200 | 4.733 | 142,629 |
| 2025-03-06 | 12.250 | 12.350 | 12.000 | 12.100 | 4.033 | 25,347 |
| 2025-03-05 | 11.850 | 12.250 | 11.750 | 12.200 | 4.067 | 17,565 |
| 2025-03-04 | 12.000 | 12.000 | 11.700 | 11.950 | 3.983 | 19,992 |
| 2025-03-03 | 12.250 | 12.300 | 12.000 | 12.000 | 4.000 | 16,251 |
| 2025-02-28 | 11.850 | 12.000 | 11.700 | 12.000 | 4.000 | 25,962 |
| 2025-02-27 | 12.000 | 12.100 | 11.750 | 11.900 | 3.967 | 30,660 |
| 2025-02-26 | 11.750 | 12.150 | 11.500 | 12.150 | 4.050 | 46,002 |
| 2025-02-25 | 11.700 | 12.000 | 11.650 | 11.700 | 3.900 | 29,412 |
| 2025-02-24 | 11.400 | 11.800 | 11.400 | 11.600 | 3.867 | 52,908 |
| 2025-02-21 | 11.400 | 11.500 | 11.300 | 11.350 | 3.783 | 17,667 |
| 2025-02-20 | 11.050 | 11.350 | 11.050 | 11.350 | 3.783 | 15,639 |
| 2025-02-19 | 10.950 | 11.400 | 10.850 | 11.050 | 3.683 | 24,282 |
| 2025-02-18 | 11.250 | 11.250 | 10.850 | 10.950 | 3.650 | 24,327 |
| 2025-02-17 | 10.900 | 11.500 | 10.900 | 11.250 | 3.750 | 58,668 |
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.