Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.006	0.006	0.006	0.006	6.000	6,423
2024-03-18	0.006	0.007	0.006	0.006	6.200	4,076
2024-03-15	0.006	0.007	0.006	0.007	6.600	12,612
2024-03-14	0.007	0.007	0.006	0.006	6.300	10,768
2024-03-13	0.007	0.007	0.007	0.007	7.100	7,376
2024-03-12	0.007	0.007	0.007	0.007	6.800	6,276
2024-03-11	0.007	0.007	0.007	0.007	6.700	5,070
2024-03-08	0.007	0.007	0.007	0.007	7.100	13,929
2024-03-07	0.006	0.007	0.006	0.007	7.000	22,126
2024-03-06	0.006	0.006	0.006	0.006	6.200	38,691
2024-03-05	0.007	0.008	0.006	0.006	6.400	41,589
2024-03-04	0.007	0.008	0.007	0.007	7.100	12,001
2024-03-01	0.007	0.008	0.007	0.008	7.500	10,514
2024-02-29	0.007	0.007	0.006	0.007	6.900	15,286
2024-02-28	0.007	0.008	0.006	0.007	6.700	40,154
2024-02-27	0.009	0.009	0.007	0.008	7.500	52,294
2024-02-26	0.007	0.008	0.006	0.007	6.900	131,225
2024-02-23	0.008	0.009	0.008	0.009	9.200	22,935
2024-02-22	0.009	0.009	0.008	0.008	8.300	27,644
2024-02-21	0.009	0.009	0.009	0.009	9.000	14,845
2024-02-20	0.010	0.010	0.009	0.009	9.100	9,164
2024-02-19	0.009	0.010	0.009	0.010	9.600	38,283
2024-02-16	0.010	0.010	0.009	0.009	9.200	39,133
2024-02-15	0.011	0.011	0.009	0.010	9.500	44,723
2024-02-14	0.011	0.011	0.011	0.011	10.700	16,272
2024-02-13	0.012	0.012	0.011	0.011	10.900	15,219
2024-02-12	0.012	0.013	0.011	0.012	11.700	55,479
2024-02-09	0.011	0.012	0.011	0.012	11.900	45,052
2024-02-08	0.012	0.012	0.011	0.011	10.800	34,085
2024-02-07	0.012	0.012	0.011	0.011	11.400	5,661
2024-02-06	0.012	0.012	0.011	0.011	11.400	11,132
2024-02-05	0.011	0.012	0.011	0.011	11.400	20,780
2024-02-02	0.011	0.012	0.011	0.011	11.200	10,699
2024-02-01	0.012	0.012	0.011	0.011	11.100	20,581
2024-01-31	0.012	0.012	0.011	0.012	11.700	10,976
2024-01-30	0.013	0.013	0.011	0.012	11.800	15,458
2024-01-29	0.012	0.013	0.012	0.012	12.200	23,728
2024-01-26	0.013	0.014	0.012	0.012	12.000	42,508
2024-01-25	0.011	0.014	0.011	0.013	12.600	43,857
2024-01-24	0.012	0.012	0.011	0.011	11.200	12,666
2024-01-23	0.011	0.012	0.011	0.012	11.700	26,424
2024-01-22	0.012	0.012	0.011	0.011	11.400	13,466
2024-01-19	0.012	0.013	0.012	0.012	11.700	18,868
2024-01-18	0.013	0.013	0.012	0.012	11.800	33,650
2024-01-17	0.014	0.014	0.013	0.013	13.300	12,127
2024-01-16	0.014	0.014	0.013	0.014	14.000	17,453
2024-01-15	0.014	0.016	0.013	0.014	13.900	66,665
2024-01-12	0.012	0.014	0.012	0.014	14.100	34,393
2024-01-11	0.011	0.012	0.011	0.012	12.100	23,711
2024-01-10	0.012	0.012	0.011	0.011	11.300	20,825
2024-01-09	0.012	0.012	0.011	0.012	11.700	22,156
2024-01-08	0.013	0.013	0.011	0.012	11.700	35,015
2024-01-05	0.013	0.013	0.011	0.013	12.500	48,646
2024-01-04	0.013	0.015	0.012	0.013	12.600	115,360
2024-01-03	0.011	0.014	0.011	0.013	12.900	53,832
2024-01-02	0.011	0.011	0.010	0.011	10.600	39,680
2023-12-29	0.010	0.011	0.010	0.010	10.100	23,651
2023-12-28	0.012	0.013	0.009	0.010	10.000	83,531
2023-12-27	0.010	0.014	0.010	0.011	11.000	131,740
2023-12-22	0.009	0.010	0.008	0.010	9.700	81,527

← NewerPage 12 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.