Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.351	0.352	0.323	0.338	337.50	85
2023-01-16	0.349	0.354	0.325	0.349	349.00	51
2023-01-13	0.340	0.349	0.325	0.340	340.00	13
2023-01-12	0.339	0.354	0.325	0.349	349.00	32
2023-01-11	0.334	0.352	0.333	0.340	339.50	28
2023-01-10	0.362	0.364	0.333	0.347	347.00	146
2023-01-09	0.355	0.379	0.342	0.362	361.50	106
2023-01-06	0.398	0.399	0.342	0.355	355.00	118
2023-01-05	0.391	0.415	0.372	0.375	375.00	56
2023-01-04	0.430	0.520	0.387	0.391	391.00	308
2023-01-03	0.439	0.443	0.420	0.440	439.50	19
2023-01-02	0.417	0.450	0.417	0.424	424.00	57
2022-12-30	0.418	0.418	0.399	0.417	416.50	3
2022-12-29	0.417	0.417	0.396	0.417	417.00	40
2022-12-28	0.419	0.419	0.391	0.411	410.50	3
2022-12-27	0.411	0.419	0.395	0.395	394.50	8
2022-12-23	0.398	0.424	0.390	0.410	409.50	53
2022-12-22	0.392	0.397	0.363	0.392	391.50	22
2022-12-21	0.380	0.394	0.363	0.388	388.00	21
2022-12-20	0.375	0.387	0.370	0.377	377.00	28
2022-12-19	0.400	0.404	0.370	0.371	371.00	53
2022-12-16	0.400	0.427	0.362	0.391	391.00	112
2022-12-15	0.402	0.420	0.395	0.395	395.00	43
2022-12-14	0.450	0.543	0.400	0.400	400.00	264
2022-12-13	0.443	0.456	0.420	0.420	420.00	56
2022-12-12	0.460	0.460	0.413	0.420	420.00	106
2022-12-09	0.425	0.460	0.423	0.428	427.50	34
2022-12-08	0.413	0.470	0.400	0.440	440.00	199
2022-12-07	0.498	0.509	0.380	0.399	399.00	220
2022-12-06	0.520	0.542	0.470	0.478	478.00	95
2022-12-05	0.570	0.570	0.516	0.517	517.00	39
2022-12-02	0.562	0.569	0.537	0.569	569.00	30
2022-12-01	0.560	0.580	0.516	0.532	532.00	53
2022-11-30	0.592	0.592	0.532	0.563	563.00	98
2022-11-29	0.610	0.620	0.586	0.600	600.00	20
2022-11-28	0.619	0.619	0.585	0.609	609.00	24
2022-11-25	0.612	0.620	0.600	0.620	620.00	20
2022-11-24	0.634	0.634	0.590	0.615	615.00	35
2022-11-23	0.630	0.648	0.595	0.620	620.00	16
2022-11-22	0.650	0.669	0.624	0.624	624.00	13
2022-11-21	0.634	0.684	0.630	0.670	670.00	17
2022-11-18	0.687	0.687	0.630	0.665	665.00	22
2022-11-17	0.674	0.699	0.620	0.661	661.00	77
2022-11-16	0.700	0.700	0.672	0.699	699.00	4
2022-11-15	0.699	0.725	0.670	0.700	700.00	7
2022-11-14	0.699	0.699	0.676	0.699	699.00	6
2022-11-11	0.728	0.729	0.662	0.663	663.00	33
2022-11-10	0.685	0.749	0.660	0.729	729.00	38
2022-11-09	0.710	0.710	0.660	0.667	667.00	29
2022-11-08	0.721	0.722	0.710	0.713	713.00	25
2022-11-07	0.749	0.750	0.717	0.740	740.00	12
2022-11-04	0.750	0.750	0.716	0.749	749.00	15
2022-11-03	0.734	0.798	0.720	0.750	750.00	62
2022-11-02	0.738	0.738	0.711	0.716	716.00	20
2022-11-01	0.749	0.773	0.640	0.710	710.00	75
2022-10-31	0.780	0.780	0.742	0.773	773.00	9
2022-10-28	0.741	0.769	0.741	0.745	745.00	16
2022-10-27	0.760	0.787	0.751	0.780	780.00	9
2022-10-26	0.785	0.785	0.750	0.780	780.00	7
2022-10-25	0.761	0.778	0.744	0.769	769.00	16

← NewerPage 17 of 22 · 1,286 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.