Energisme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 2,005 |
| 2024-09-05 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 8,962 |
| 2024-09-04 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 1,765 |
| 2024-09-03 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 1,336 |
| 2024-09-02 | 0.006 | 0.006 | 0.006 | 0.006 | 6.100 | 2,093 |
| 2024-08-30 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 2,788 |
| 2024-08-29 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 3,645 |
| 2024-08-28 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 8,393 |
| 2024-08-27 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 2,323 |
| 2024-08-26 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 848 |
| 2024-08-23 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 2,969 |
| 2024-08-22 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 9,128 |
| 2024-08-21 | 0.006 | 0.006 | 0.006 | 0.006 | 5.800 | 2,624 |
| 2024-08-20 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 1,864 |
| 2024-08-19 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 3,273 |
| 2024-08-16 | 0.006 | 0.006 | 0.006 | 0.006 | 6.100 | 2,729 |
| 2024-08-15 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 1,033 |
| 2024-08-14 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 953 |
| 2024-08-13 | 0.006 | 0.006 | 0.006 | 0.006 | 5.800 | 2,374 |
| 2024-08-12 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 3,307 |
| 2024-08-09 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 3,793 |
| 2024-08-08 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 5,936 |
| 2024-08-07 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 3,343 |
| 2024-08-06 | 0.006 | 0.006 | 0.006 | 0.006 | 6.400 | 2,183 |
| 2024-08-05 | 0.006 | 0.007 | 0.006 | 0.006 | 6.100 | 16,309 |
| 2024-08-02 | 0.007 | 0.007 | 0.006 | 0.007 | 6.700 | 4,315 |
| 2024-08-01 | 0.007 | 0.007 | 0.006 | 0.007 | 6.700 | 3,819 |
| 2024-07-31 | 0.007 | 0.007 | 0.006 | 0.006 | 6.400 | 16,976 |
| 2024-07-30 | 0.007 | 0.007 | 0.006 | 0.006 | 6.400 | 10,544 |
| 2024-07-29 | 0.006 | 0.007 | 0.006 | 0.007 | 6.500 | 4,146 |
| 2024-07-26 | 0.006 | 0.007 | 0.006 | 0.007 | 6.500 | 6,166 |
| 2024-07-25 | 0.007 | 0.007 | 0.006 | 0.007 | 6.500 | 13,543 |
| 2024-07-24 | 0.007 | 0.007 | 0.007 | 0.007 | 6.800 | 16,956 |
| 2024-07-23 | 0.006 | 0.007 | 0.006 | 0.007 | 6.700 | 21,111 |
| 2024-07-22 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 4,388 |
| 2024-07-19 | 0.006 | 0.007 | 0.006 | 0.006 | 6.000 | 11,773 |
| 2024-07-18 | 0.006 | 0.006 | 0.006 | 0.006 | 6.300 | 6,864 |
| 2024-07-17 | 0.006 | 0.007 | 0.006 | 0.006 | 6.000 | 19,334 |
| 2024-07-16 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 3,421 |
| 2024-07-15 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 3,121 |
| 2024-07-12 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 2,683 |
| 2024-07-11 | 0.006 | 0.006 | 0.006 | 0.006 | 6.100 | 6,717 |
| 2024-07-10 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 1,386 |
| 2024-07-09 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 2,491 |
| 2024-07-08 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 1,764 |
| 2024-07-05 | 0.006 | 0.006 | 0.006 | 0.006 | 5.700 | 1,919 |
| 2024-07-04 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 8,029 |
| 2024-07-03 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 10,430 |
| 2024-07-02 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 3,114 |
| 2024-07-01 | 0.006 | 0.006 | 0.006 | 0.006 | 6.100 | 1,528 |
| 2024-06-28 | 0.006 | 0.007 | 0.006 | 0.006 | 6.300 | 3,173 |
| 2024-06-27 | 0.007 | 0.007 | 0.006 | 0.007 | 6.500 | 1,752 |
| 2024-06-26 | 0.006 | 0.007 | 0.006 | 0.007 | 6.500 | 11,125 |
| 2024-06-25 | 0.006 | 0.006 | 0.006 | 0.006 | 6.200 | 2,608 |
| 2024-06-24 | 0.006 | 0.006 | 0.006 | 0.006 | 5.800 | 6,818 |
| 2024-06-21 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 10,662 |
| 2024-06-20 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 9,637 |
| 2024-06-19 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 9,184 |
| 2024-06-18 | 0.006 | 0.006 | 0.006 | 0.006 | 6.000 | 2,067 |
| 2024-06-17 | 0.006 | 0.006 | 0.006 | 0.006 | 5.900 | 16,942 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.