Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.023	0.025	0.022	0.025	24.500	2,190
2023-09-28	0.024	0.024	0.022	0.023	22.800	2,353
2023-09-27	0.024	0.026	0.023	0.024	24.400	2,771
2023-09-26	0.024	0.024	0.022	0.023	23.400	981
2023-09-25	0.025	0.026	0.023	0.023	23.200	1,831
2023-09-22	0.026	0.026	0.022	0.025	25.400	4,951
2023-09-21	0.027	0.029	0.024	0.026	26.200	2,858
2023-09-20	0.023	0.028	0.022	0.026	26.400	8,391
2023-09-19	0.024	0.024	0.021	0.023	23.100	2,187
2023-09-18	0.024	0.024	0.022	0.023	23.000	1,421
2023-09-15	0.024	0.025	0.023	0.023	23.200	2,195
2023-09-14	0.025	0.027	0.023	0.024	23.800	4,373
2023-09-13	0.028	0.030	0.023	0.025	25.000	10,538
2023-09-12	0.030	0.032	0.028	0.028	28.300	3,349
2023-09-11	0.029	0.032	0.028	0.030	30.300	4,210
2023-09-08	0.029	0.031	0.027	0.029	28.500	7,421
2023-09-07	0.033	0.037	0.030	0.031	30.500	10,150
2023-09-06	0.032	0.038	0.031	0.034	33.900	13,360
2023-09-05	0.032	0.035	0.030	0.031	31.000	6,647
2023-09-04	0.030	0.032	0.029	0.031	31.200	5,380
2023-09-01	0.029	0.035	0.027	0.029	29.300	10,913
2023-08-31	0.028	0.029	0.026	0.029	29.000	1,033
2023-08-30	0.029	0.029	0.026	0.028	28.300	1,888
2023-08-29	0.029	0.030	0.028	0.028	28.200	2,270
2023-08-28	0.030	0.031	0.028	0.028	28.300	3,281
2023-08-25	0.035	0.038	0.026	0.028	28.000	12,786
2023-08-24	0.040	0.040	0.035	0.035	35.000	12,106
2023-08-23	0.038	0.042	0.036	0.040	39.800	13,738
2023-08-22	0.036	0.040	0.035	0.038	38.200	5,592
2023-08-21	0.035	0.040	0.032	0.035	35.400	7,134
2023-08-18	0.037	0.038	0.033	0.033	33.100	2,242
2023-08-17	0.032	0.042	0.031	0.037	37.000	6,082
2023-08-16	0.030	0.033	0.030	0.032	31.600	448
2023-08-15	0.031	0.033	0.030	0.031	31.000	1,683
2023-08-14	0.031	0.032	0.030	0.030	30.300	1,116
2023-08-11	0.033	0.033	0.030	0.031	30.700	1,518
2023-08-10	0.031	0.035	0.031	0.033	32.500	1,649
2023-08-09	0.033	0.033	0.031	0.031	31.100	1,376
2023-08-08	0.036	0.037	0.030	0.033	33.400	2,185
2023-08-07	0.031	0.040	0.031	0.036	36.000	3,859
2023-08-04	0.036	0.036	0.030	0.032	31.800	2,698
2023-08-03	0.039	0.040	0.032	0.035	35.000	4,003
2023-08-02	0.040	0.043	0.039	0.040	40.000	1,274
2023-08-01	0.044	0.044	0.038	0.041	41.300	3,658
2023-07-31	0.044	0.046	0.041	0.045	44.900	2,983
2023-07-28	0.053	0.059	0.043	0.044	44.200	10,276
2023-07-27	0.056	0.063	0.051	0.054	54.000	7,315
2023-07-26	0.059	0.062	0.050	0.055	54.800	6,365
2023-07-25	0.060	0.068	0.057	0.059	59.000	8,818
2023-07-24	0.054	0.070	0.051	0.060	59.700	10,025
2023-07-21	0.046	0.050	0.044	0.050	49.700	1,642
2023-07-20	0.047	0.047	0.044	0.046	46.000	2,220
2023-07-19	0.050	0.052	0.045	0.045	44.800	3,273
2023-07-18	0.045	0.063	0.045	0.052	51.900	4,495
2023-07-17	0.045	0.049	0.044	0.044	44.200	385
2023-07-14	0.049	0.052	0.043	0.044	44.000	1,283
2023-07-13	0.049	0.054	0.046	0.046	46.000	1,869
2023-07-12	0.045	0.050	0.045	0.046	45.700	731
2023-07-11	0.049	0.060	0.043	0.045	45.000	3,669
2023-07-10	0.063	0.066	0.049	0.050	49.500	3,061

← NewerPage 14 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.