ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.040	1.055	0.920	0.930	0.919	47,113
2023-04-11	1.035	1.060	1.025	1.040	1.028	11,630
2023-04-06	1.035	1.080	0.986	1.035	1.023	31,350
2023-04-05	0.968	1.040	0.968	1.040	1.028	11,618
2023-04-04	0.968	0.970	0.950	0.968	0.957	841
2023-04-03	0.960	0.968	0.942	0.968	0.957	3,504
2023-03-31	0.938	0.970	0.938	0.970	0.959	4,254
2023-03-30	0.882	0.940	0.882	0.940	0.929	12,207
2023-03-29	0.898	0.898	0.882	0.882	0.872	51
2023-03-28	0.898	0.898	0.898	0.898	0.887	1
2023-03-27	0.872	0.910	0.872	0.900	0.889	7,191
2023-03-24	0.892	0.892	0.866	0.870	0.860	6,691
2023-03-23	0.900	0.908	0.882	0.882	0.872	12,276
2023-03-22	0.898	0.898	0.898	0.898	0.887	1
2023-03-21	0.908	0.908	0.882	0.900	0.889	2,861
2023-03-20	0.902	0.918	0.890	0.918	0.907	3,181
2023-03-17	0.902	0.920	0.890	0.890	0.880	5,471
2023-03-16	0.902	0.920	0.892	0.892	0.882	4,322
2023-03-15	0.948	0.948	0.900	0.900	0.889	9,248
2023-03-14	0.922	0.950	0.920	0.950	0.939	7,851
2023-03-13	0.938	0.938	0.904	0.904	0.893	22,406
2023-03-10	0.938	0.940	0.912	0.940	0.929	1,838
2023-03-09	0.928	0.948	0.910	0.948	0.937	5,477
2023-03-08	0.976	0.980	0.916	0.928	0.917	22,311
2023-03-07	0.990	1.000	0.920	1.000	0.988	13,680
2023-03-06	1.035	1.035	0.990	1.020	1.008	3,110
2023-03-03	1.045	1.045	1.035	1.035	1.023	30
2023-03-02	1.090	1.090	0.970	1.055	1.043	36,235
2023-03-01	0.914	1.065	0.914	1.050	1.038	45,635
2023-02-28	0.928	0.930	0.914	0.914	0.903	776
2023-02-27	0.892	0.950	0.892	0.938	0.927	12,649
2023-02-24	0.872	0.920	0.872	0.918	0.907	9,571
2023-02-23	0.872	0.902	0.862	0.902	0.891	2,501
2023-02-22	0.862	0.900	0.862	0.872	0.862	4,801
2023-02-21	0.898	0.902	0.852	0.852	0.842	6,979
2023-02-20	0.884	0.900	0.850	0.900	0.889	6,230
2023-02-17	0.888	0.888	0.850	0.884	0.874	2,922
2023-02-16	0.890	0.890	0.890	0.890	0.880	326
2023-02-15	0.862	0.900	0.850	0.900	0.889	4,036
2023-02-14	0.880	0.880	0.852	0.852	0.842	1,625
2023-02-13	0.868	0.890	0.860	0.890	0.880	8,109
2023-02-10	0.878	0.880	0.840	0.880	0.870	3,531
2023-02-09	0.880	0.898	0.860	0.886	0.876	8,159
2023-02-08	0.862	0.890	0.862	0.880	0.870	1,321
2023-02-07	0.908	0.908	0.840	0.840	0.830	9,924
2023-02-06	0.920	0.920	0.830	0.920	0.909	13,129
2023-02-03	0.926	0.928	0.890	0.928	0.917	7,474
2023-02-02	0.968	0.968	0.900	0.928	0.917	18,228
2023-02-01	0.960	1.000	0.944	0.970	0.959	16,101
2023-01-31	0.926	0.970	0.910	0.966	0.955	6,501
2023-01-30	0.940	0.940	0.910	0.926	0.915	4,330
2023-01-27	0.966	0.980	0.932	0.932	0.921	9,791
2023-01-26	0.970	0.970	0.940	0.966	0.955	5,689
2023-01-25	0.978	0.980	0.940	0.976	0.965	6,853
2023-01-24	0.962	0.988	0.962	0.988	0.976	3,501
2023-01-23	0.990	0.990	0.950	0.962	0.951	5,351
2023-01-20	0.970	0.988	0.960	0.988	0.976	2,743
2023-01-19	0.998	1.000	0.960	0.990	0.978	5,222
2023-01-18	0.968	1.045	0.944	1.010	0.998	13,702
2023-01-17	0.958	0.980	0.940	0.978	0.966	9,874

← NewerPage 16 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.