ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.630	0.630	0.580	0.580	0.573	19,095
2024-06-13	0.648	0.650	0.630	0.630	0.623	3,767
2024-06-12	0.650	0.650	0.632	0.650	0.642	6,502
2024-06-11	0.588	0.670	0.588	0.670	0.662	52,579
2024-06-10	0.600	0.600	0.588	0.588	0.581	9,301
2024-06-07	0.592	0.592	0.590	0.590	0.583	1,752
2024-06-06	0.584	0.608	0.584	0.590	0.583	2,885
2024-06-05	0.600	0.600	0.582	0.582	0.575	817
2024-06-04	0.598	0.600	0.584	0.600	0.593	3,231
2024-06-03	0.600	0.600	0.598	0.598	0.591	1,545
2024-05-31	0.582	0.598	0.580	0.598	0.591	5,467
2024-05-30	0.580	0.580	0.580	0.580	0.573	73
2024-05-29	0.590	0.596	0.590	0.596	0.589	2,609
2024-05-28	0.564	0.578	0.564	0.578	0.571	2,685
2024-05-27	0.582	0.582	0.562	0.564	0.557	7,746
2024-05-24	0.584	0.584	0.584	0.584	0.577	1
2024-05-23	0.592	0.592	0.582	0.582	0.575	773
2024-05-22	0.598	0.598	0.574	0.582	0.575	4,093
2024-05-21	0.598	0.600	0.582	0.600	0.593	1,487
2024-05-20	0.610	0.610	0.580	0.600	0.593	9,824
2024-05-17	0.612	0.614	0.590	0.606	0.599	10,911
2024-05-16	0.610	0.668	0.592	0.592	0.585	30,639
2024-05-15	0.602	0.614	0.590	0.610	0.603	13,531
2024-05-14	0.602	0.602	0.600	0.600	0.593	240
2024-05-13	0.602	0.602	0.600	0.600	0.593	1,001
2024-05-10	0.630	0.638	0.602	0.602	0.595	7,821
2024-05-09	0.662	0.662	0.600	0.600	0.593	31,191
2024-05-08	0.668	0.710	0.646	0.650	0.642	17,974
2024-05-07	0.630	0.688	0.600	0.688	0.680	31,861
2024-05-06	0.680	0.698	0.618	0.630	0.623	248,248
2024-05-03	0.550	0.730	0.550	0.662	0.654	150,018
2024-05-02	0.532	0.550	0.520	0.520	0.514	13,324
2024-04-30	0.578	0.578	0.528	0.528	0.522	7,767
2024-04-29	0.542	0.578	0.530	0.578	0.571	9,481
2024-04-26	0.562	0.562	0.540	0.540	0.534	12,251
2024-04-25	0.588	0.588	0.560	0.562	0.555	10,197
2024-04-24	0.572	0.590	0.570	0.590	0.583	7,194
2024-04-23	0.566	0.600	0.562	0.562	0.555	28,973
2024-04-22	0.570	0.572	0.550	0.566	0.559	12,401
2024-04-19	0.588	0.590	0.572	0.590	0.583	167
2024-04-18	0.568	0.594	0.550	0.594	0.587	14,955
2024-04-17	0.558	0.574	0.532	0.574	0.567	12,442
2024-04-16	0.598	0.598	0.548	0.548	0.542	16,014
2024-04-15	0.590	0.610	0.570	0.610	0.603	8,795
2024-04-12	0.630	0.630	0.590	0.608	0.601	12,322
2024-04-11	0.626	0.630	0.612	0.630	0.623	3,641
2024-04-10	0.652	0.652	0.610	0.626	0.619	8,144
2024-04-09	0.692	0.692	0.640	0.640	0.632	10,012
2024-04-08	0.740	0.756	0.692	0.692	0.684	25,696
2024-04-05	0.712	0.758	0.710	0.732	0.723	47,416
2024-04-04	0.610	0.610	0.602	0.602	0.595	14
2024-04-03	0.598	0.610	0.598	0.610	0.603	501
2024-04-02	0.622	0.622	0.598	0.598	0.591	8,814
2024-03-28	0.660	0.660	0.598	0.622	0.615	15,241
2024-03-27	0.648	0.658	0.630	0.630	0.623	1,111
2024-03-26	0.660	0.670	0.630	0.648	0.640	9,235
2024-03-25	0.690	0.690	0.630	0.630	0.623	12,418
2024-03-22	0.708	0.708	0.680	0.680	0.672	5,021
2024-03-21	0.698	0.720	0.682	0.708	0.700	10,753
2024-03-20	0.650	0.710	0.650	0.698	0.690	19,622

← NewerPage 11 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-16	0.0130 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.