ENENSYS Technologies SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.338	1.364	1.326	1.350	1.334	4,330
2022-02-09	1.362	1.364	1.322	1.364	1.348	7,096
2022-02-08	1.360	1.380	1.322	1.380	1.364	7,622
2022-02-07	1.384	1.390	1.314	1.360	1.344	34,619
2022-02-04	1.364	1.390	1.354	1.390	1.374	6,940
2022-02-03	1.390	1.390	1.362	1.388	1.372	16,524
2022-02-02	1.440	1.462	1.380	1.392	1.376	23,423
2022-02-01	1.352	1.468	1.300	1.448	1.431	77,507
2022-01-31	1.450	1.450	1.330	1.360	1.344	83,849
2022-01-28	1.578	1.654	1.426	1.474	1.457	271,857
2022-01-27	1.470	1.482	1.360	1.462	1.445	65,552
2022-01-26	1.372	1.496	1.320	1.464	1.447	141,496
2022-01-25	1.380	1.440	1.294	1.372	1.356	119,525
2022-01-24	1.410	1.560	1.272	1.356	1.340	293,361
2022-01-21	1.350	1.450	1.260	1.400	1.384	73,084
2022-01-20	1.404	1.426	1.312	1.372	1.356	52,503
2022-01-19	1.368	1.528	1.326	1.412	1.395	258,429
2022-01-18	1.320	1.480	1.300	1.408	1.391	222,421
2022-01-17	1.250	1.364	1.214	1.330	1.314	75,566
2022-01-14	1.300	1.300	1.230	1.244	1.229	15,736
2022-01-13	1.324	1.368	1.254	1.282	1.267	46,573
2022-01-12	1.450	1.450	1.262	1.310	1.295	101,805
2022-01-11	1.336	1.466	1.284	1.428	1.411	162,292
2022-01-10	1.172	1.332	1.114	1.278	1.263	120,700
2022-01-07	1.164	1.200	1.140	1.142	1.129	62,988
2022-01-06	1.180	1.248	1.120	1.228	1.214	59,081
2022-01-05	1.344	1.344	1.100	1.196	1.182	232,666
2022-01-04	1.466	1.488	1.282	1.310	1.295	97,831
2022-01-03	1.480	1.566	1.334	1.490	1.472	123,317
2021-12-31	1.466	1.520	1.412	1.518	1.500	43,265
2021-12-30	1.456	1.550	1.380	1.508	1.490	296,602
2021-12-29	1.660	1.700	1.462	1.474	1.457	158,841
2021-12-28	1.840	1.840	1.550	1.630	1.611	364,262
2021-12-27	1.300	1.692	1.300	1.680	1.660	344,868
2021-12-24	1.214	1.320	1.152	1.300	1.285	118,207
2021-12-23	1.046	1.260	1.040	1.220	1.206	139,082
2021-12-22	0.970	1.030	0.886	1.028	1.016	72,940
2021-12-21	1.142	1.150	0.960	0.982	0.970	78,825
2021-12-20	1.500	1.500	1.100	1.148	1.134	193,643
2021-12-17	1.050	1.050	1.050	1.050	1.038	0
2021-12-16	1.050	1.050	1.050	1.050	1.038	0
2021-12-15	1.050	1.050	1.050	1.050	1.038	0
2021-12-14	1.050	1.050	1.050	1.050	1.038	0
2021-12-13	1.050	1.050	1.050	1.050	1.038	0
2021-12-10	1.050	1.050	1.050	1.050	1.038	0
2021-12-09	1.050	1.050	1.050	1.050	1.038	0
2021-12-08	1.050	1.050	1.050	1.050	1.038	0
2021-12-07	1.050	1.050	1.050	1.050	1.038	0
2021-12-06	1.050	1.050	1.050	1.050	1.038	0
2021-12-03	1.050	1.050	1.050	1.050	1.038	0
2021-12-02	1.050	1.050	1.050	1.050	1.038	0
2021-12-01	1.050	1.050	1.050	1.050	1.038	0
2021-11-30	1.050	1.050	1.050	1.050	1.038	0
2021-11-29	1.050	1.050	1.050	1.050	1.038	0
2021-11-26	1.050	1.050	1.050	1.050	1.038	0
2021-11-25	1.050	1.050	1.050	1.050	1.038	0
2021-11-24	1.050	1.050	1.050	1.050	1.038	0
2021-11-23	1.050	1.050	1.050	1.050	1.038	0
2021-11-22	1.050	1.050	1.050	1.050	1.038	0
2021-11-19	1.050	1.050	1.050	1.050	1.038	0

← NewerPage 21 of 22 · 1,286 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.