ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.722	0.736	0.700	0.736	0.727	3,684
2022-10-20	0.736	0.738	0.722	0.736	0.727	2,572
2022-10-19	0.736	0.738	0.724	0.738	0.729	1,830
2022-10-18	0.736	0.738	0.736	0.738	0.729	191
2022-10-17	0.734	0.742	0.728	0.742	0.733	3,305
2022-10-14	0.758	0.758	0.722	0.734	0.725	8,085
2022-10-13	0.776	0.776	0.726	0.776	0.767	3,239
2022-10-12	0.764	0.778	0.756	0.778	0.769	4,603
2022-10-11	0.796	0.796	0.760	0.760	0.751	5,531
2022-10-10	0.800	0.800	0.740	0.800	0.791	37,435
2022-10-07	0.800	0.830	0.760	0.770	0.761	25,853
2022-10-06	0.836	0.836	0.810	0.836	0.826	8,905
2022-10-05	0.830	0.846	0.806	0.844	0.834	7,591
2022-10-04	0.754	0.848	0.750	0.830	0.820	73,359
2022-10-03	0.766	0.766	0.750	0.750	0.741	4,001
2022-09-30	0.766	0.766	0.752	0.766	0.757	717
2022-09-29	0.766	0.768	0.750	0.768	0.759	2,704
2022-09-28	0.756	0.766	0.752	0.766	0.757	141
2022-09-27	0.754	0.766	0.752	0.766	0.757	373
2022-09-26	0.764	0.776	0.750	0.750	0.741	8,220
2022-09-23	0.798	0.798	0.760	0.762	0.753	5,254
2022-09-22	0.800	0.810	0.760	0.810	0.800	29,037
2022-09-21	0.800	0.830	0.800	0.830	0.820	34,437
2022-09-20	0.794	0.870	0.788	0.870	0.860	14,117
2022-09-19	0.796	0.804	0.794	0.794	0.785	6,716
2022-09-16	0.794	0.806	0.782	0.806	0.797	3,712
2022-09-15	0.800	0.806	0.786	0.786	0.777	3,681
2022-09-14	0.802	0.802	0.800	0.800	0.791	1,671
2022-09-13	0.804	0.828	0.790	0.800	0.791	5,802
2022-09-12	0.828	0.828	0.810	0.820	0.810	4,786
2022-09-09	0.838	0.840	0.810	0.838	0.828	26,766
2022-09-08	0.836	0.864	0.800	0.846	0.836	29,418
2022-09-07	0.800	0.858	0.780	0.846	0.836	33,287
2022-09-06	0.806	0.864	0.778	0.820	0.810	38,062
2022-09-05	0.808	0.808	0.786	0.808	0.799	5,456
2022-09-02	0.820	0.836	0.782	0.816	0.806	23,111
2022-09-01	0.838	0.838	0.820	0.836	0.826	952
2022-08-31	0.868	0.868	0.814	0.842	0.832	8,678
2022-08-30	0.864	0.870	0.846	0.870	0.860	1,523
2022-08-29	0.868	0.868	0.864	0.864	0.854	211
2022-08-26	0.868	0.870	0.844	0.870	0.860	15,394
2022-08-25	0.850	0.878	0.820	0.878	0.868	14,341
2022-08-24	0.908	0.908	0.850	0.876	0.866	9,537
2022-08-23	0.908	0.928	0.884	0.910	0.899	3,802
2022-08-22	0.888	0.926	0.888	0.926	0.915	9,910
2022-08-19	0.868	0.888	0.868	0.888	0.878	3,713
2022-08-18	0.866	0.880	0.866	0.870	0.860	2,606
2022-08-17	0.892	0.892	0.880	0.880	0.870	1,701
2022-08-16	0.908	0.912	0.890	0.892	0.882	4,175
2022-08-15	0.900	0.918	0.888	0.918	0.907	2,402
2022-08-12	0.928	0.928	0.892	0.926	0.915	9,801
2022-08-11	0.938	0.938	0.900	0.930	0.919	4,512
2022-08-10	0.930	0.946	0.910	0.946	0.935	4,879
2022-08-09	0.892	0.950	0.892	0.948	0.937	16,290
2022-08-08	0.908	0.908	0.892	0.892	0.882	6,059
2022-08-05	0.910	0.918	0.890	0.918	0.907	12,280
2022-08-04	0.900	0.910	0.876	0.910	0.899	7,467
2022-08-03	0.898	0.900	0.880	0.900	0.889	1,820
2022-08-02	0.898	0.900	0.870	0.900	0.889	8,684
2022-08-01	0.850	0.986	0.840	0.908	0.897	43,728

← NewerPage 18 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.