Energisme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.000 | 1.000 | 0.940 | 0.960 | 960.00 | 17 |
| 2022-05-06 | 1.010 | 1.010 | 0.980 | 0.990 | 990.00 | 13 |
| 2022-05-05 | 1.038 | 1.040 | 0.980 | 1.004 | 1,004.00 | 15 |
| 2022-05-04 | 1.004 | 1.050 | 0.989 | 1.040 | 1,040.00 | 51 |
| 2022-05-03 | 0.990 | 1.010 | 0.990 | 1.004 | 1,004.00 | 4 |
| 2022-05-02 | 0.990 | 1.040 | 0.988 | 0.990 | 990.00 | 8 |
| 2022-04-29 | 1.020 | 1.020 | 0.998 | 1.016 | 1,016.00 | 5 |
| 2022-04-28 | 0.988 | 1.050 | 0.984 | 0.994 | 994.00 | 55 |
| 2022-04-27 | 0.996 | 0.996 | 0.981 | 0.989 | 989.00 | 22 |
| 2022-04-26 | 1.000 | 1.010 | 0.980 | 0.996 | 996.00 | 25 |
| 2022-04-25 | 1.010 | 1.046 | 0.971 | 1.000 | 1,000.00 | 54 |
| 2022-04-22 | 1.082 | 1.118 | 1.012 | 1.038 | 1,038.00 | 47 |
| 2022-04-21 | 1.098 | 1.100 | 1.082 | 1.082 | 1,082.00 | 10 |
| 2022-04-20 | 1.100 | 1.128 | 1.080 | 1.100 | 1,100.00 | 20 |
| 2022-04-19 | 1.134 | 1.180 | 1.112 | 1.132 | 1,132.00 | 16 |
| 2022-04-14 | 1.208 | 1.208 | 1.130 | 1.150 | 1,150.00 | 28 |
| 2022-04-13 | 1.180 | 1.186 | 1.134 | 1.170 | 1,170.00 | 9 |
| 2022-04-12 | 1.152 | 1.190 | 1.128 | 1.160 | 1,160.00 | 28 |
| 2022-04-11 | 1.270 | 1.270 | 1.142 | 1.204 | 1,204.00 | 59 |
| 2022-04-08 | 1.280 | 1.280 | 1.214 | 1.252 | 1,252.00 | 35 |
| 2022-04-07 | 1.330 | 1.358 | 1.200 | 1.204 | 1,204.00 | 123 |
| 2022-04-06 | 1.310 | 1.370 | 1.278 | 1.320 | 1,320.00 | 44 |
| 2022-04-05 | 1.370 | 1.370 | 1.332 | 1.340 | 1,340.00 | 28 |
| 2022-04-04 | 1.350 | 1.370 | 1.310 | 1.348 | 1,348.00 | 33 |
| 2022-04-01 | 1.360 | 1.360 | 1.280 | 1.336 | 1,336.00 | 48 |
| 2022-03-31 | 1.520 | 1.520 | 1.325 | 1.330 | 1,330.00 | 241 |
| 2022-03-30 | 1.470 | 1.500 | 1.375 | 1.500 | 1,500.00 | 94 |
| 2022-03-29 | 1.500 | 1.535 | 1.410 | 1.470 | 1,470.00 | 42 |
| 2022-03-28 | 1.610 | 1.610 | 1.505 | 1.505 | 1,505.00 | 18 |
| 2022-03-25 | 1.555 | 1.585 | 1.525 | 1.570 | 1,570.00 | 12 |
| 2022-03-24 | 1.530 | 1.580 | 1.515 | 1.580 | 1,580.00 | 8 |
| 2022-03-23 | 1.670 | 1.690 | 1.520 | 1.580 | 1,580.00 | 36 |
| 2022-03-22 | 1.540 | 1.640 | 1.515 | 1.630 | 1,630.00 | 108 |
| 2022-03-21 | 1.580 | 1.580 | 1.505 | 1.540 | 1,540.00 | 19 |
| 2022-03-18 | 1.620 | 1.620 | 1.490 | 1.590 | 1,590.00 | 45 |
| 2022-03-17 | 1.615 | 1.645 | 1.495 | 1.560 | 1,560.00 | 36 |
| 2022-03-16 | 1.590 | 1.620 | 1.545 | 1.615 | 1,615.00 | 46 |
| 2022-03-15 | 1.620 | 1.620 | 1.525 | 1.530 | 1,530.00 | 37 |
| 2022-03-14 | 1.610 | 1.650 | 1.580 | 1.620 | 1,620.00 | 68 |
| 2022-03-11 | 1.560 | 1.560 | 1.480 | 1.530 | 1,530.00 | 25 |
| 2022-03-10 | 1.540 | 1.570 | 1.470 | 1.490 | 1,490.00 | 62 |
| 2022-03-09 | 1.495 | 1.630 | 1.445 | 1.500 | 1,500.00 | 150 |
| 2022-03-08 | 1.480 | 1.550 | 1.405 | 1.460 | 1,460.00 | 17 |
| 2022-03-07 | 1.560 | 1.565 | 1.320 | 1.440 | 1,440.00 | 93 |
| 2022-03-04 | 1.690 | 1.775 | 1.565 | 1.620 | 1,620.00 | 16 |
| 2022-03-03 | 1.800 | 1.805 | 1.645 | 1.655 | 1,655.00 | 28 |
| 2022-03-02 | 1.800 | 1.830 | 1.710 | 1.800 | 1,800.00 | 18 |
| 2022-03-01 | 1.800 | 1.870 | 1.720 | 1.800 | 1,800.00 | 50 |
| 2022-02-28 | 1.700 | 1.850 | 1.560 | 1.850 | 1,850.00 | 118 |
| 2022-02-25 | 1.850 | 1.880 | 1.765 | 1.770 | 1,770.00 | 36 |
| 2022-02-24 | 1.840 | 1.910 | 1.730 | 1.805 | 1,805.00 | 168 |
| 2022-02-23 | 2.460 | 2.490 | 2.000 | 2.020 | 2,020.00 | 189 |
| 2022-02-22 | 2.070 | 2.380 | 2.060 | 2.370 | 2,370.00 | 53 |
| 2022-02-21 | 2.250 | 2.320 | 2.070 | 2.140 | 2,140.00 | 35 |
| 2022-02-18 | 2.480 | 2.480 | 2.050 | 2.230 | 2,230.00 | 158 |
| 2022-02-17 | 2.630 | 2.680 | 2.370 | 2.370 | 2,370.00 | 107 |
| 2022-02-16 | 2.660 | 2.680 | 2.520 | 2.630 | 2,630.00 | 37 |
| 2022-02-15 | 2.590 | 2.690 | 2.560 | 2.690 | 2,690.00 | 11 |
| 2022-02-14 | 2.650 | 2.710 | 2.420 | 2.630 | 2,630.00 | 41 |
| 2022-02-11 | 2.700 | 2.750 | 2.650 | 2.730 | 2,730.00 | 11 |
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.