ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.000	1.030	1.000	1.030	1.018	3,438
2022-05-05	0.994	1.030	0.992	1.025	1.013	6,298
2022-05-04	1.010	1.035	0.984	0.994	0.982	12,506
2022-05-03	1.020	1.045	1.015	1.040	1.028	9,890
2022-05-02	1.055	1.055	1.000	1.020	1.008	6,642
2022-04-29	1.120	1.120	1.050	1.065	1.052	4,339
2022-04-28	1.125	1.125	1.075	1.125	1.112	2,478
2022-04-27	1.115	1.125	1.095	1.125	1.112	4,103
2022-04-26	1.110	1.115	1.090	1.115	1.102	1,532
2022-04-25	1.140	1.140	1.050	1.115	1.102	7,057
2022-04-22	1.115	1.140	1.085	1.140	1.127	16,764
2022-04-21	1.090	1.175	1.090	1.150	1.136	70,718
2022-04-20	1.100	1.110	1.045	1.090	1.077	14,352
2022-04-19	1.165	1.165	1.085	1.100	1.087	16,826
2022-04-14	1.185	1.185	1.150	1.150	1.136	6,016
2022-04-13	1.155	1.165	1.130	1.165	1.151	6,404
2022-04-12	1.155	1.155	1.095	1.150	1.136	6,698
2022-04-11	1.210	1.215	1.125	1.195	1.181	8,620
2022-04-08	1.360	1.360	1.180	1.210	1.196	55,543
2022-04-07	1.270	1.325	1.245	1.300	1.285	8,010
2022-04-06	1.310	1.335	1.235	1.270	1.255	6,270
2022-04-05	1.370	1.380	1.275	1.300	1.285	16,135
2022-04-04	1.275	1.380	1.275	1.350	1.334	30,509
2022-04-01	1.195	1.300	1.140	1.295	1.280	71,426
2022-03-31	1.186	1.192	1.168	1.168	1.154	4,540
2022-03-30	1.180	1.190	1.168	1.186	1.172	3,998
2022-03-29	1.180	1.182	1.148	1.180	1.166	8,085
2022-03-28	1.110	1.202	1.024	1.186	1.172	40,052
2022-03-25	1.112	1.132	1.108	1.110	1.097	1,612
2022-03-24	1.130	1.130	1.108	1.108	1.095	695
2022-03-23	1.108	1.130	1.102	1.128	1.115	1,571
2022-03-22	1.120	1.132	1.110	1.132	1.119	706
2022-03-21	1.120	1.138	1.110	1.138	1.125	722
2022-03-18	1.128	1.148	1.080	1.122	1.109	15,234
2022-03-17	1.160	1.166	1.116	1.116	1.103	8,646
2022-03-16	1.108	1.170	1.108	1.168	1.154	14,814
2022-03-15	1.160	1.160	1.100	1.138	1.125	13,276
2022-03-14	1.184	1.212	1.140	1.154	1.140	18,837
2022-03-11	1.078	1.244	1.078	1.218	1.204	45,843
2022-03-10	0.900	1.258	0.900	1.060	1.048	124,232
2022-03-09	0.800	0.940	0.800	0.888	0.878	44,619
2022-03-08	0.800	0.830	0.771	0.771	0.762	20,126
2022-03-07	0.920	0.920	0.756	0.830	0.820	63,944
2022-03-04	0.990	0.998	0.880	0.925	0.914	30,209
2022-03-03	1.056	1.058	0.970	1.000	0.988	18,610
2022-03-02	1.058	1.060	1.058	1.060	1.048	604
2022-03-01	1.054	1.092	1.030	1.060	1.048	10,808
2022-02-28	1.052	1.102	1.052	1.100	1.087	5,379
2022-02-25	1.052	1.112	1.024	1.110	1.097	12,461
2022-02-24	1.120	1.120	1.010	1.050	1.038	42,529
2022-02-23	1.150	1.166	1.092	1.166	1.152	10,098
2022-02-22	1.180	1.180	1.074	1.160	1.146	13,742
2022-02-21	1.236	1.236	1.142	1.180	1.166	28,400
2022-02-18	1.264	1.264	1.234	1.264	1.249	8,977
2022-02-17	1.268	1.274	1.220	1.260	1.245	18,928
2022-02-16	1.278	1.284	1.256	1.270	1.255	2,471
2022-02-15	1.230	1.280	1.226	1.278	1.263	14,619
2022-02-14	1.290	1.290	1.206	1.258	1.243	40,432
2022-02-11	1.322	1.350	1.300	1.340	1.324	5,706
2022-02-10	1.338	1.364	1.326	1.350	1.334	4,330

← NewerPage 20 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.