Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.788	0.788	0.735	0.779	779.00	18
2022-10-21	0.752	0.786	0.752	0.756	756.00	8
2022-10-20	0.760	0.788	0.738	0.787	787.00	25
2022-10-19	0.777	0.780	0.732	0.750	750.00	13
2022-10-18	0.793	0.794	0.720	0.732	732.00	32
2022-10-17	0.799	0.801	0.720	0.721	721.00	52
2022-10-14	0.786	0.786	0.720	0.769	769.00	56
2022-10-13	0.832	0.870	0.765	0.788	788.00	118
2022-10-12	0.965	0.967	0.850	0.879	879.00	125
2022-10-11	0.970	0.975	0.940	0.960	960.00	15
2022-10-10	0.908	0.978	0.890	0.959	959.00	45
2022-10-07	0.948	0.948	0.914	0.915	915.00	21
2022-10-06	0.852	0.979	0.852	0.960	960.00	96
2022-10-05	0.850	0.914	0.807	0.900	900.00	57
2022-10-04	0.850	0.850	0.800	0.838	838.00	39
2022-10-03	0.802	0.840	0.784	0.801	801.00	26
2022-09-30	0.930	0.930	0.782	0.782	782.00	120
2022-09-29	0.949	1.026	0.860	0.880	880.00	238
2022-09-28	0.835	1.070	0.834	0.908	908.00	397
2022-09-27	0.810	0.850	0.780	0.835	835.00	52
2022-09-26	0.665	0.803	0.640	0.795	795.00	141
2022-09-23	0.778	0.778	0.669	0.697	697.00	45
2022-09-22	0.800	0.817	0.721	0.730	730.00	103
2022-09-21	0.690	0.915	0.690	0.780	780.00	653
2022-09-20	0.655	0.695	0.642	0.687	687.00	74
2022-09-19	0.660	0.691	0.657	0.682	682.00	28
2022-09-16	0.719	0.719	0.655	0.686	686.00	13
2022-09-15	0.729	0.729	0.665	0.693	693.00	29
2022-09-14	0.685	0.730	0.680	0.712	712.00	68
2022-09-13	0.692	0.692	0.670	0.670	670.00	13
2022-09-12	0.674	0.704	0.674	0.694	694.00	21
2022-09-09	0.713	0.713	0.685	0.701	701.00	9
2022-09-08	0.715	0.715	0.676	0.710	710.00	29
2022-09-07	0.720	0.728	0.653	0.728	728.00	85
2022-09-06	0.743	0.743	0.681	0.720	720.00	7
2022-09-05	0.749	0.749	0.676	0.743	743.00	42
2022-09-02	0.725	0.790	0.690	0.736	736.00	63
2022-09-01	0.758	0.758	0.690	0.694	694.00	43
2022-08-31	0.711	0.758	0.663	0.758	758.00	106
2022-08-30	0.773	0.839	0.722	0.751	751.00	316
2022-08-29	0.614	0.780	0.614	0.776	776.00	273
2022-08-26	0.598	0.616	0.590	0.614	614.00	5
2022-08-25	0.617	0.621	0.600	0.618	618.00	7
2022-08-24	0.606	0.629	0.590	0.619	619.00	15
2022-08-23	0.580	0.607	0.580	0.607	607.00	20
2022-08-22	0.590	0.604	0.583	0.585	585.00	31
2022-08-19	0.650	0.651	0.600	0.600	600.00	66
2022-08-18	0.658	0.674	0.630	0.641	641.00	85
2022-08-17	0.612	0.659	0.610	0.632	632.00	245
2022-08-16	0.611	0.623	0.606	0.617	617.00	55
2022-08-15	0.609	0.613	0.600	0.610	610.00	21
2022-08-12	0.607	0.607	0.590	0.603	603.00	11
2022-08-11	0.608	0.608	0.587	0.602	602.00	11
2022-08-10	0.599	0.603	0.585	0.603	603.00	16
2022-08-09	0.590	0.612	0.583	0.591	591.00	82
2022-08-08	0.596	0.625	0.583	0.595	595.00	79
2022-08-05	0.621	0.622	0.595	0.609	609.00	51
2022-08-04	0.629	0.630	0.621	0.623	623.00	28
2022-08-03	0.636	0.636	0.620	0.621	621.00	48
2022-08-02	0.664	0.664	0.631	0.639	639.00	9

← NewerPage 18 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.