Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.007	0.007	0.006	0.006	5.800	25,423
2024-06-13	0.007	0.007	0.007	0.007	6.900	6,528
2024-06-12	0.007	0.007	0.007	0.007	7.000	3,755
2024-06-11	0.007	0.007	0.007	0.007	7.000	5,424
2024-06-10	0.007	0.007	0.007	0.007	7.100	4,956
2024-06-07	0.007	0.007	0.007	0.007	7.400	11,101
2024-06-06	0.007	0.008	0.007	0.007	7.400	39,210
2024-06-05	0.007	0.007	0.007	0.007	6.800	9,671
2024-06-04	0.007	0.007	0.007	0.007	6.700	8,704
2024-06-03	0.007	0.007	0.007	0.007	6.600	1,022
2024-05-31	0.007	0.007	0.006	0.007	6.700	8,371
2024-05-30	0.006	0.007	0.006	0.006	6.400	9,270
2024-05-29	0.006	0.007	0.006	0.006	6.300	4,610
2024-05-28	0.007	0.007	0.006	0.006	6.300	17,422
2024-05-27	0.007	0.007	0.006	0.007	6.600	3,933
2024-05-24	0.006	0.007	0.006	0.007	6.500	5,659
2024-05-23	0.006	0.007	0.006	0.007	6.500	36,386
2024-05-22	0.006	0.006	0.006	0.006	6.100	9,869
2024-05-21	0.006	0.006	0.006	0.006	6.200	8,639
2024-05-20	0.006	0.006	0.006	0.006	6.200	3,756
2024-05-17	0.007	0.007	0.006	0.006	6.300	4,324
2024-05-16	0.007	0.007	0.006	0.007	6.500	17,086
2024-05-15	0.006	0.007	0.006	0.007	7.000	28,914
2024-05-14	0.006	0.006	0.006	0.006	5.800	6,753
2024-05-13	0.006	0.006	0.006	0.006	5.800	5,831
2024-05-10	0.006	0.006	0.006	0.006	5.900	3,913
2024-05-09	0.006	0.006	0.006	0.006	5.700	2,642
2024-05-08	0.006	0.006	0.006	0.006	5.900	4,059
2024-05-07	0.006	0.006	0.006	0.006	6.000	808
2024-05-06	0.006	0.006	0.006	0.006	6.000	3,379
2024-05-03	0.006	0.006	0.006	0.006	5.900	2,789
2024-05-02	0.006	0.006	0.006	0.006	6.000	4,473
2024-04-30	0.006	0.006	0.006	0.006	5.900	4,605
2024-04-29	0.006	0.006	0.006	0.006	5.900	7,835
2024-04-26	0.006	0.006	0.006	0.006	6.200	2,072
2024-04-25	0.006	0.007	0.006	0.006	6.400	2,973
2024-04-24	0.006	0.007	0.006	0.007	6.500	3,915
2024-04-23	0.006	0.007	0.006	0.006	6.400	3,981
2024-04-22	0.006	0.007	0.006	0.006	6.200	2,141
2024-04-19	0.007	0.007	0.006	0.006	6.300	3,274
2024-04-18	0.006	0.007	0.006	0.007	6.500	7,166
2024-04-17	0.006	0.007	0.006	0.006	6.100	4,110
2024-04-16	0.006	0.006	0.006	0.006	6.300	28,458
2024-04-15	0.006	0.006	0.006	0.006	5.800	5,379
2024-04-12	0.006	0.006	0.006	0.006	6.000	7,679
2024-04-11	0.006	0.006	0.006	0.006	6.000	8,097
2024-04-10	0.006	0.006	0.006	0.006	5.700	3,251
2024-04-09	0.006	0.006	0.006	0.006	5.700	4,120
2024-04-08	0.006	0.006	0.006	0.006	5.800	12,380
2024-04-05	0.006	0.006	0.006	0.006	6.000	4,558
2024-04-04	0.006	0.007	0.006	0.006	6.300	15,020
2024-04-03	0.006	0.006	0.006	0.006	6.300	7,838
2024-04-02	0.007	0.007	0.006	0.006	6.300	14,774
2024-03-28	0.007	0.007	0.007	0.007	6.700	8,747
2024-03-27	0.007	0.007	0.007	0.007	7.000	9,568
2024-03-26	0.007	0.008	0.007	0.007	7.000	12,158
2024-03-25	0.007	0.007	0.007	0.007	7.200	14,316
2024-03-22	0.007	0.007	0.007	0.007	6.900	5,366
2024-03-21	0.006	0.007	0.006	0.007	6.700	8,636
2024-03-20	0.006	0.006	0.006	0.006	6.100	2,058

← NewerPage 11 of 22 · 1,285 trading daysOlder →

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.