ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.890	0.890	0.842	0.880	0.870	25,087
2022-07-28	0.910	0.940	0.870	0.878	0.868	11,464
2022-07-27	0.994	0.994	0.852	0.910	0.899	53,064
2022-07-26	1.000	1.055	0.998	1.030	1.018	14,857
2022-07-25	0.998	1.035	0.982	1.000	0.988	22,923
2022-07-22	1.100	1.100	0.990	0.990	0.978	42,758
2022-07-21	1.150	1.195	1.090	1.105	1.092	43,396
2022-07-20	1.135	1.210	1.120	1.150	1.136	28,601
2022-07-19	1.070	1.170	1.030	1.165	1.151	83,254
2022-07-18	0.940	1.100	0.896	1.065	1.052	97,693
2022-07-15	0.802	0.938	0.802	0.900	0.889	57,688
2022-07-14	0.802	0.818	0.794	0.794	0.785	11,328
2022-07-13	0.802	0.802	0.802	0.802	0.793	1
2022-07-12	0.810	0.818	0.794	0.798	0.789	6,758
2022-07-11	0.816	0.816	0.810	0.810	0.800	2,359
2022-07-08	0.812	0.828	0.810	0.816	0.806	7,369
2022-07-07	0.818	0.832	0.796	0.812	0.802	14,643
2022-07-06	0.812	0.830	0.794	0.830	0.820	5,241
2022-07-05	0.812	0.820	0.810	0.810	0.800	251
2022-07-04	0.830	0.830	0.800	0.806	0.797	5,754
2022-07-01	0.820	0.834	0.814	0.834	0.824	701
2022-06-30	0.834	0.834	0.818	0.834	0.824	2,120
2022-06-29	0.832	0.840	0.812	0.830	0.820	9,000
2022-06-28	0.820	0.850	0.820	0.832	0.822	7,818
2022-06-27	0.820	0.820	0.814	0.820	0.810	2,934
2022-06-24	0.808	0.820	0.800	0.818	0.808	4,113
2022-06-23	0.808	0.810	0.800	0.808	0.799	6,803
2022-06-22	0.818	0.818	0.818	0.818	0.808	1,501
2022-06-21	0.834	0.834	0.800	0.824	0.814	9,283
2022-06-20	0.868	0.868	0.800	0.834	0.824	23,910
2022-06-17	0.878	0.878	0.852	0.878	0.868	2,066
2022-06-16	0.918	0.918	0.840	0.890	0.880	12,050
2022-06-15	0.918	0.918	0.890	0.918	0.907	2,951
2022-06-14	0.938	0.948	0.874	0.920	0.909	18,253
2022-06-13	0.900	0.980	0.832	0.970	0.959	56,997
2022-06-10	1.000	1.000	0.870	0.930	0.919	26,912
2022-06-09	0.902	1.090	0.902	0.960	0.949	71,975
2022-06-08	0.920	0.940	0.880	0.892	0.882	15,621
2022-06-07	0.928	0.928	0.920	0.928	0.917	1,051
2022-06-06	0.946	0.946	0.920	0.946	0.935	6,282
2022-06-03	0.928	0.980	0.890	0.950	0.939	20,461
2022-06-02	0.928	0.930	0.908	0.930	0.919	1,057
2022-06-01	0.936	0.936	0.910	0.936	0.925	1,673
2022-05-31	0.920	0.938	0.920	0.938	0.927	5,274
2022-05-30	0.920	0.940	0.898	0.940	0.929	6,686
2022-05-27	0.948	0.948	0.876	0.946	0.935	6,327
2022-05-26	0.888	0.890	0.888	0.890	0.880	51
2022-05-25	0.882	0.900	0.852	0.900	0.889	9,309
2022-05-24	0.948	0.948	0.862	0.870	0.860	11,946
2022-05-23	0.980	0.984	0.916	0.952	0.941	14,305
2022-05-20	0.930	0.992	0.930	0.952	0.941	21,837
2022-05-19	0.964	0.964	0.928	0.928	0.917	7,671
2022-05-18	0.968	0.970	0.952	0.964	0.953	2,175
2022-05-17	0.950	0.970	0.950	0.970	0.959	5,564
2022-05-16	0.950	0.970	0.942	0.970	0.959	2,647
2022-05-13	0.976	0.978	0.938	0.978	0.966	4,553
2022-05-12	0.988	0.988	0.950	0.976	0.965	7,049
2022-05-11	1.005	1.005	0.966	0.986	0.974	1,945
2022-05-10	1.005	1.010	0.980	1.010	0.998	1,358
2022-05-09	1.030	1.030	0.966	1.020	1.008	6,947

← NewerPage 19 of 22 · 1,281 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.