Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.622	0.658	0.620	0.658	658.00	32
2022-07-29	0.669	0.670	0.620	0.647	647.00	38
2022-07-28	0.691	0.692	0.613	0.640	640.00	259
2022-07-27	0.718	0.722	0.692	0.720	720.00	96
2022-07-26	0.692	0.738	0.690	0.710	710.00	49
2022-07-25	0.705	0.705	0.673	0.699	699.00	31
2022-07-22	0.728	0.740	0.656	0.678	678.00	120
2022-07-21	0.709	0.736	0.700	0.730	730.00	83
2022-07-20	0.886	0.899	0.694	0.730	730.00	755
2022-07-19	1.090	1.126	1.080	1.110	1,110.00	53
2022-07-18	0.998	1.138	0.998	1.050	1,050.00	109
2022-07-15	1.168	1.168	0.948	0.998	998.00	183
2022-07-14	1.110	1.218	1.010	1.148	1,148.00	220
2022-07-13	0.920	1.160	0.842	1.110	1,110.00	269
2022-07-12	0.900	0.980	0.880	0.920	920.00	298
2022-07-11	0.901	0.901	0.880	0.900	900.00	5
2022-07-08	0.921	0.925	0.884	0.899	899.00	29
2022-07-07	0.898	0.978	0.862	0.920	920.00	110
2022-07-06	0.910	0.913	0.871	0.898	898.00	4
2022-07-05	0.917	0.917	0.880	0.910	910.00	2
2022-07-04	0.935	0.935	0.875	0.920	920.00	25
2022-07-01	0.901	0.940	0.831	0.910	910.00	138
2022-06-30	0.930	0.930	0.861	0.900	900.00	44
2022-06-29	0.900	0.927	0.861	0.905	905.00	71
2022-06-28	0.828	0.888	0.801	0.888	888.00	78
2022-06-27	0.839	0.847	0.800	0.846	846.00	29
2022-06-24	0.800	0.848	0.791	0.839	839.00	10
2022-06-23	0.803	0.803	0.782	0.799	799.00	12
2022-06-22	0.800	0.800	0.782	0.799	799.00	35
2022-06-21	0.814	0.819	0.794	0.800	800.00	16
2022-06-20	0.800	0.819	0.781	0.814	814.00	13
2022-06-17	0.830	0.889	0.800	0.802	802.00	38
2022-06-16	0.910	0.910	0.813	0.830	830.00	27
2022-06-15	0.900	0.900	0.820	0.878	878.00	20
2022-06-14	1.008	1.008	0.834	0.856	856.00	107
2022-06-13	0.952	1.050	0.930	1.010	1,010.00	77
2022-06-10	0.960	1.070	0.952	0.981	981.00	195
2022-06-09	1.210	1.266	0.950	0.974	974.00	446
2022-06-08	0.820	1.280	0.820	1.270	1,270.00	428
2022-06-07	0.838	0.850	0.802	0.848	848.00	61
2022-06-06	0.816	0.834	0.800	0.829	829.00	11
2022-06-03	0.824	0.824	0.800	0.816	816.00	41
2022-06-02	0.839	0.839	0.781	0.815	815.00	15
2022-06-01	0.802	0.816	0.800	0.816	816.00	9
2022-05-31	0.822	0.839	0.802	0.802	802.00	5
2022-05-30	0.811	0.857	0.811	0.820	820.00	6
2022-05-27	0.848	0.857	0.770	0.830	830.00	22
2022-05-26	0.860	0.860	0.825	0.849	849.00	8
2022-05-25	0.854	0.859	0.830	0.859	859.00	26
2022-05-24	0.845	0.868	0.830	0.854	854.00	25
2022-05-23	0.850	0.878	0.845	0.845	845.00	28
2022-05-20	0.854	0.890	0.836	0.863	863.00	31
2022-05-19	0.837	0.878	0.800	0.860	860.00	22
2022-05-18	0.857	0.898	0.818	0.882	882.00	11
2022-05-17	0.908	0.948	0.819	0.858	858.00	40
2022-05-16	0.908	0.908	0.890	0.906	906.00	1
2022-05-13	0.847	0.926	0.811	0.881	881.00	14
2022-05-12	0.850	0.850	0.806	0.847	847.00	26
2022-05-11	0.921	0.959	0.850	0.888	888.00	25
2022-05-10	0.950	0.960	0.910	0.920	920.00	13

← NewerPage 19 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.