Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.310 | 9.460 | 9.250 | 9.330 | 9.330 | 28,655 |
| 2026-10-15 | 9.170 | 9.390 | 9.070 | 9.390 | 9.390 | 40,757 |
| 2026-10-14 | 9.260 | 9.340 | 9.160 | 9.210 | 9.210 | 35,798 |
| 2026-10-13 | 9.390 | 9.530 | 9.220 | 9.290 | 9.290 | 21,878 |
| 2026-10-12 | 9.500 | 9.590 | 9.280 | 9.390 | 9.390 | 40,121 |
| 2026-10-09 | 9.330 | 9.640 | 9.330 | 9.470 | 9.470 | 52,341 |
| 2026-10-08 | 9.500 | 9.520 | 9.080 | 9.190 | 9.190 | 44,685 |
| 2026-10-07 | 9.610 | 9.620 | 9.450 | 9.500 | 9.500 | 26,111 |
| 2026-10-06 | 9.630 | 9.650 | 9.140 | 9.580 | 9.580 | 68,725 |
| 2026-10-05 | 9.790 | 9.870 | 9.500 | 9.630 | 9.630 | 51,603 |
| 2026-10-02 | 9.800 | 9.960 | 9.650 | 9.800 | 9.800 | 29,227 |
| 2026-10-01 | 9.810 | 9.820 | 9.580 | 9.730 | 9.730 | 20,080 |
| 2026-09-30 | 9.740 | 9.980 | 9.650 | 9.650 | 9.650 | 19,072 |
| 2026-09-29 | 9.750 | 10.000 | 9.660 | 9.710 | 9.710 | 33,936 |
| 2026-09-28 | 9.920 | 9.920 | 9.620 | 9.750 | 9.750 | 40,483 |
| 2026-09-25 | 10.140 | 10.320 | 10.020 | 10.020 | 10.020 | 22,054 |
| 2026-09-24 | 10.400 | 10.460 | 10.080 | 10.080 | 10.080 | 41,941 |
| 2026-09-23 | 10.340 | 10.480 | 10.280 | 10.340 | 10.340 | 58,683 |
| 2026-09-22 | 10.040 | 10.400 | 9.900 | 10.300 | 10.300 | 51,127 |
| 2026-09-21 | 9.920 | 10.320 | 9.870 | 9.910 | 9.910 | 66,362 |
| 2026-09-18 | 10.060 | 10.220 | 9.920 | 9.920 | 9.920 | 24,499 |
| 2026-09-17 | 9.870 | 10.060 | 9.690 | 10.020 | 10.020 | 54,556 |
| 2026-09-16 | 9.480 | 10.020 | 9.480 | 9.870 | 9.870 | 73,259 |
| 2026-09-15 | 9.090 | 9.760 | 8.990 | 9.390 | 9.390 | 58,538 |
| 2026-09-14 | 9.440 | 9.450 | 8.960 | 9.100 | 9.100 | 49,712 |
| 2026-09-11 | 9.360 | 9.650 | 9.130 | 9.410 | 9.410 | 56,869 |
| 2026-09-10 | 9.560 | 9.670 | 9.280 | 9.280 | 9.280 | 27,797 |
| 2026-09-09 | 9.750 | 9.900 | 9.570 | 9.570 | 9.570 | 42,101 |
| 2026-09-08 | 9.630 | 9.820 | 9.590 | 9.660 | 9.660 | 10,528 |
| 2026-09-07 | 9.700 | 9.740 | 9.470 | 9.630 | 9.630 | 24,554 |
| 2026-09-04 | 9.960 | 9.960 | 9.590 | 9.690 | 9.690 | 47,707 |
| 2026-09-03 | 9.950 | 10.180 | 9.710 | 9.970 | 9.970 | 28,759 |
| 2026-09-02 | 9.510 | 9.870 | 9.400 | 9.660 | 9.660 | 40,130 |
| 2026-09-01 | 9.800 | 9.880 | 9.400 | 9.520 | 9.520 | 59,856 |
| 2026-08-31 | 10.040 | 10.040 | 9.760 | 9.800 | 9.800 | 23,545 |
| 2026-08-28 | 10.360 | 10.460 | 10.000 | 10.040 | 10.040 | 41,920 |
| 2026-08-27 | 10.220 | 10.460 | 10.100 | 10.240 | 10.240 | 37,861 |
| 2026-08-26 | 10.240 | 10.400 | 10.060 | 10.220 | 10.220 | 23,359 |
| 2026-08-25 | 10.520 | 10.680 | 10.040 | 10.220 | 10.220 | 68,917 |
| 2026-08-24 | 9.500 | 10.640 | 9.480 | 10.540 | 10.540 | 143,526 |
| 2026-08-21 | 9.270 | 9.500 | 9.230 | 9.480 | 9.480 | 65,302 |
| 2026-08-20 | 9.210 | 9.300 | 9.000 | 9.170 | 9.170 | 37,017 |
| 2026-08-19 | 8.840 | 9.240 | 8.750 | 9.150 | 9.150 | 149,103 |
| 2026-08-18 | 8.650 | 8.940 | 8.500 | 8.810 | 8.810 | 63,792 |
| 2026-08-17 | 8.610 | 8.740 | 8.410 | 8.680 | 8.680 | 31,436 |
| 2026-08-14 | 8.340 | 8.860 | 8.300 | 8.610 | 8.610 | 59,861 |
| 2026-08-13 | 9.110 | 9.110 | 8.300 | 8.300 | 8.300 | 159,848 |
| 2026-08-12 | 8.990 | 9.070 | 8.800 | 8.950 | 8.950 | 60,528 |
| 2026-08-11 | 8.870 | 9.200 | 8.550 | 8.980 | 8.980 | 114,931 |
| 2026-08-10 | 8.650 | 8.890 | 8.520 | 8.840 | 8.840 | 47,244 |
| 2026-08-07 | 8.310 | 8.870 | 8.290 | 8.640 | 8.640 | 73,117 |
| 2026-08-06 | 8.150 | 8.320 | 7.950 | 8.250 | 8.250 | 29,292 |
| 2026-08-05 | 7.750 | 8.250 | 7.750 | 8.100 | 8.100 | 59,951 |
| 2026-08-04 | 7.580 | 7.750 | 7.540 | 7.690 | 7.690 | 29,721 |
| 2026-08-03 | 7.830 | 8.110 | 7.310 | 7.540 | 7.540 | 98,864 |
| 2026-07-31 | 7.690 | 7.950 | 7.500 | 7.500 | 7.500 | 58,275 |
| 2026-07-30 | 7.340 | 7.790 | 7.320 | 7.660 | 7.660 | 51,430 |
| 2026-07-29 | 7.240 | 7.500 | 7.210 | 7.330 | 7.330 | 51,518 |
| 2026-07-28 | 7.690 | 7.840 | 7.220 | 7.260 | 7.260 | 51,177 |
| 2026-07-27 | 7.770 | 7.900 | 7.570 | 7.710 | 7.710 | 34,670 |
Page 1 of 21 · 1,253 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.