Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.008	0.010	0.008	0.009	8.700	188,176
2023-12-20	0.008	0.008	0.007	0.008	7.900	40,721
2023-12-19	0.009	0.009	0.008	0.008	7.800	78,744
2023-12-18	0.007	0.007	0.007	0.007	7.200	16,613
2023-12-15	0.007	0.008	0.007	0.007	7.000	22,320
2023-12-14	0.008	0.009	0.007	0.007	7.400	44,626
2023-12-13	0.008	0.008	0.007	0.007	7.400	21,418
2023-12-12	0.007	0.008	0.007	0.008	7.700	31,177
2023-12-11	0.007	0.007	0.007	0.007	6.800	17,233
2023-12-08	0.007	0.007	0.006	0.007	6.700	47,606
2023-12-07	0.008	0.008	0.007	0.007	7.100	47,376
2023-12-06	0.010	0.011	0.007	0.008	8.000	114,505
2023-12-05	0.007	0.008	0.005	0.007	6.700	43,600
2023-12-04	0.006	0.007	0.006	0.007	6.900	17,990
2023-12-01	0.007	0.008	0.006	0.006	6.200	23,271
2023-11-30	0.009	0.010	0.007	0.007	7.200	45,558
2023-11-29	0.010	0.010	0.009	0.009	8.800	13,573
2023-11-28	0.010	0.011	0.010	0.010	10.100	29,448
2023-11-27	0.010	0.011	0.010	0.010	10.100	11,395
2023-11-24	0.011	0.013	0.010	0.010	10.200	39,804
2023-11-23	0.009	0.013	0.009	0.010	9.800	59,160
2023-11-22	0.008	0.009	0.008	0.009	8.600	20,600
2023-11-21	0.008	0.009	0.007	0.008	7.600	13,236
2023-11-20	0.008	0.009	0.007	0.007	7.300	13,669
2023-11-17	0.008	0.010	0.008	0.008	7.600	42,064
2023-11-16	0.009	0.010	0.008	0.008	8.300	24,844
2023-11-15	0.007	0.010	0.007	0.009	9.000	23,468
2023-11-14	0.007	0.008	0.007	0.007	7.400	13,888
2023-11-13	0.010	0.011	0.008	0.008	8.200	31,449
2023-11-10	0.007	0.018	0.007	0.010	9.600	75,580
2023-11-09	0.008	0.008	0.007	0.007	6.900	7,977
2023-11-08	0.009	0.009	0.008	0.009	9.000	445
2023-11-07	0.010	0.010	0.008	0.009	9.000	3,684
2023-11-06	0.008	0.011	0.007	0.010	9.600	8,129
2023-11-03	0.007	0.008	0.007	0.007	7.300	2,612
2023-11-02	0.008	0.008	0.007	0.007	6.700	3,162
2023-11-01	0.008	0.008	0.007	0.007	7.400	3,094
2023-10-31	0.008	0.008	0.007	0.007	7.200	3,385
2023-10-30	0.008	0.009	0.008	0.008	7.700	12,661
2023-10-27	0.009	0.010	0.008	0.009	8.700	7,307
2023-10-26	0.012	0.013	0.010	0.010	10.000	14,980
2023-10-25	0.012	0.012	0.009	0.010	9.800	5,016
2023-10-24	0.013	0.013	0.011	0.012	11.600	3,403
2023-10-23	0.012	0.013	0.012	0.013	12.500	3,981
2023-10-20	0.012	0.013	0.012	0.012	11.600	4,333
2023-10-19	0.012	0.012	0.012	0.012	11.500	869
2023-10-18	0.012	0.012	0.011	0.012	12.000	859
2023-10-17	0.012	0.012	0.012	0.012	11.800	2,137
2023-10-16	0.012	0.013	0.011	0.012	12.000	2,825
2023-10-13	0.013	0.014	0.012	0.012	11.800	2,073
2023-10-12	0.013	0.013	0.012	0.013	13.100	1,201
2023-10-11	0.015	0.015	0.013	0.013	13.100	3,300
2023-10-10	0.015	0.016	0.014	0.015	14.800	6,776
2023-10-09	0.015	0.016	0.014	0.014	14.200	2,913
2023-10-06	0.016	0.016	0.011	0.015	14.500	8,875
2023-10-05	0.020	0.022	0.015	0.015	15.000	22,030
2023-10-04	0.024	0.025	0.023	0.024	24.000	3,721
2023-10-03	0.027	0.029	0.022	0.026	26.300	10,590
2023-10-02	0.024	0.028	0.023	0.028	27.900	9,227
2023-09-29	0.023	0.025	0.022	0.025	24.500	2,190

← NewerPage 13 of 22 · 1,281 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.