ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.652	0.670	0.650	0.650	0.642	2,767
2023-12-20	0.662	0.662	0.652	0.652	0.644	8,612
2023-12-19	0.658	0.660	0.652	0.652	0.644	3,954
2023-12-18	0.658	0.660	0.658	0.660	0.652	311
2023-12-15	0.638	0.670	0.638	0.670	0.662	9,051
2023-12-14	0.620	0.640	0.590	0.640	0.632	22,287
2023-12-13	0.610	0.632	0.600	0.632	0.625	11,171
2023-12-12	0.620	0.620	0.612	0.612	0.605	3,128
2023-12-11	0.612	0.620	0.612	0.620	0.613	451
2023-12-08	0.628	0.628	0.602	0.602	0.595	501
2023-12-07	0.630	0.630	0.620	0.628	0.621	2,071
2023-12-06	0.628	0.644	0.602	0.602	0.595	12,951
2023-12-05	0.630	0.630	0.610	0.628	0.621	8,194
2023-12-04	0.574	0.626	0.574	0.624	0.617	18,670
2023-12-01	0.572	0.572	0.560	0.562	0.555	2,681
2023-11-30	0.618	0.618	0.564	0.564	0.557	18,851
2023-11-29	0.622	0.622	0.600	0.620	0.613	2,907
2023-11-28	0.650	0.654	0.620	0.620	0.613	3,497
2023-11-27	0.732	0.732	0.646	0.646	0.638	29,004
2023-11-24	0.732	0.750	0.722	0.722	0.714	704
2023-11-23	0.732	0.732	0.730	0.730	0.721	63
2023-11-22	0.742	0.742	0.720	0.720	0.712	5,001
2023-11-21	0.758	0.758	0.732	0.732	0.723	6,536
2023-11-20	0.720	0.770	0.720	0.770	0.761	13,414
2023-11-17	0.758	0.758	0.696	0.746	0.737	16,327
2023-11-16	0.640	0.760	0.640	0.750	0.741	41,213
2023-11-15	0.638	0.638	0.620	0.620	0.613	136
2023-11-14	0.616	0.640	0.616	0.640	0.632	1,051
2023-11-13	0.642	0.642	0.592	0.616	0.609	10,570
2023-11-10	0.660	0.660	0.632	0.632	0.625	5,763
2023-11-09	0.634	0.660	0.634	0.660	0.652	4,128
2023-11-08	0.650	0.666	0.630	0.634	0.627	12,420
2023-11-07	0.576	0.670	0.576	0.666	0.658	18,926
2023-11-06	0.538	0.598	0.538	0.576	0.569	19,376
2023-11-03	0.508	0.540	0.494	0.540	0.534	14,242
2023-11-02	0.502	0.508	0.500	0.508	0.502	3,690
2023-11-01	0.510	0.520	0.480	0.500	0.494	15,716
2023-10-31	0.497	0.540	0.470	0.540	0.534	19,731
2023-10-30	0.497	0.497	0.497	0.497	0.491	101
2023-10-27	0.500	0.500	0.462	0.497	0.491	16,895
2023-10-26	0.500	0.508	0.460	0.493	0.487	8,411
2023-10-25	0.534	0.534	0.510	0.510	0.504	3,631
2023-10-24	0.500	0.538	0.500	0.536	0.530	22,100
2023-10-23	0.580	0.580	0.550	0.570	0.563	6,555
2023-10-20	0.612	0.612	0.552	0.584	0.577	19,620
2023-10-19	0.616	0.616	0.610	0.610	0.603	3,351
2023-10-18	0.610	0.620	0.610	0.616	0.609	9,107
2023-10-17	0.638	0.638	0.638	0.638	0.631	373
2023-10-16	0.638	0.638	0.612	0.638	0.631	12,258
2023-10-13	0.688	0.688	0.610	0.646	0.638	30,748
2023-10-12	0.688	0.690	0.688	0.690	0.682	788
2023-10-11	0.698	0.698	0.660	0.692	0.684	8,078
2023-10-10	0.682	0.698	0.660	0.698	0.690	4,709
2023-10-09	0.700	0.710	0.670	0.670	0.662	15,328
2023-10-06	0.730	0.768	0.660	0.660	0.652	13,885
2023-10-05	0.728	0.730	0.728	0.730	0.721	991
2023-10-04	0.730	0.730	0.710	0.730	0.721	1,928
2023-10-03	0.782	0.782	0.710	0.726	0.717	18,761
2023-10-02	0.780	0.780	0.780	0.780	0.771	27
2023-09-29	0.796	0.796	0.794	0.796	0.787	3,701

← NewerPage 13 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.