ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.956	0.960	0.940	0.960	0.949	541
2023-01-13	0.980	0.990	0.930	0.978	0.966	14,916
2023-01-12	0.890	1.000	0.890	0.982	0.970	14,926
2023-01-11	1.030	1.030	0.880	0.900	0.889	38,434
2023-01-10	0.878	1.140	0.848	1.030	1.018	155,418
2023-01-09	0.842	0.908	0.840	0.878	0.868	17,771
2023-01-06	0.772	0.866	0.772	0.866	0.856	24,855
2023-01-05	0.696	0.820	0.684	0.794	0.785	48,271
2023-01-04	0.698	0.698	0.684	0.696	0.688	3,761
2023-01-03	0.696	0.704	0.684	0.704	0.696	5,759
2023-01-02	0.696	0.704	0.682	0.702	0.694	6,867
2022-12-30	0.696	0.710	0.682	0.710	0.702	4,207
2022-12-29	0.688	0.702	0.682	0.702	0.694	10,501
2022-12-28	0.688	0.690	0.680	0.684	0.676	3,144
2022-12-27	0.692	0.706	0.680	0.690	0.682	4,253
2022-12-23	0.698	0.698	0.684	0.698	0.690	2,136
2022-12-22	0.682	0.696	0.680	0.696	0.688	1,714
2022-12-21	0.686	0.702	0.674	0.702	0.694	2,623
2022-12-20	0.686	0.694	0.672	0.690	0.682	3,604
2022-12-19	0.708	0.708	0.656	0.708	0.700	10,585
2022-12-16	0.724	0.728	0.692	0.720	0.712	5,387
2022-12-15	0.692	0.730	0.692	0.730	0.721	3,733
2022-12-14	0.688	0.730	0.686	0.692	0.684	12,010
2022-12-13	0.686	0.686	0.664	0.664	0.656	1,501
2022-12-12	0.686	0.688	0.664	0.688	0.680	3,449
2022-12-09	0.672	0.692	0.664	0.692	0.684	4,170
2022-12-08	0.656	0.672	0.656	0.672	0.664	9,840
2022-12-07	0.650	0.658	0.642	0.658	0.650	1,261
2022-12-06	0.648	0.650	0.648	0.650	0.642	536
2022-12-05	0.690	0.690	0.646	0.650	0.642	17,581
2022-12-02	0.688	0.690	0.686	0.690	0.682	351
2022-12-01	0.674	0.686	0.674	0.686	0.678	547
2022-11-30	0.672	0.686	0.672	0.674	0.666	4,762
2022-11-29	0.688	0.688	0.672	0.672	0.664	3,348
2022-11-28	0.702	0.708	0.678	0.678	0.670	2,331
2022-11-25	0.708	0.710	0.708	0.710	0.702	501
2022-11-24	0.716	0.716	0.710	0.710	0.702	673
2022-11-23	0.716	0.720	0.710	0.720	0.712	3,271
2022-11-22	0.716	0.718	0.716	0.718	0.710	2
2022-11-21	0.716	0.716	0.692	0.716	0.708	953
2022-11-18	0.716	0.716	0.698	0.716	0.708	3,484
2022-11-17	0.716	0.716	0.702	0.716	0.708	352
2022-11-16	0.726	0.726	0.690	0.718	0.710	5,463
2022-11-15	0.726	0.728	0.712	0.728	0.719	52
2022-11-14	0.704	0.732	0.686	0.732	0.723	12,476
2022-11-11	0.716	0.718	0.696	0.718	0.710	2,433
2022-11-10	0.716	0.716	0.716	0.716	0.708	1
2022-11-09	0.718	0.718	0.696	0.716	0.708	3,412
2022-11-08	0.712	0.718	0.694	0.716	0.708	14,240
2022-11-07	0.696	0.728	0.674	0.728	0.719	10,710
2022-11-04	0.694	0.704	0.674	0.704	0.696	6,524
2022-11-03	0.686	0.694	0.672	0.694	0.686	2,173
2022-11-02	0.686	0.688	0.672	0.688	0.680	7,146
2022-11-01	0.686	0.688	0.644	0.686	0.678	5,337
2022-10-31	0.718	0.718	0.666	0.690	0.682	5,544
2022-10-28	0.714	0.728	0.700	0.700	0.692	2,554
2022-10-27	0.726	0.728	0.714	0.714	0.706	926
2022-10-26	0.714	0.726	0.714	0.726	0.717	81
2022-10-25	0.714	0.716	0.700	0.700	0.692	1,401
2022-10-24	0.726	0.728	0.714	0.714	0.706	893

← NewerPage 17 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.