Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.880	2.920	2.670	2.760	2,760.00	77
2022-02-09	2.970	2.970	2.760	2.930	2,930.00	47
2022-02-08	2.870	2.980	2.870	2.970	2,970.00	35
2022-02-07	2.800	2.940	2.800	2.940	2,940.00	57
2022-02-04	2.720	2.860	2.720	2.800	2,800.00	29
2022-02-03	2.740	2.790	2.720	2.720	2,720.00	17
2022-02-02	2.810	2.820	2.700	2.770	2,770.00	41
2022-02-01	2.780	2.820	2.710	2.810	2,810.00	17
2022-01-31	2.790	2.790	2.600	2.780	2,780.00	113
2022-01-28	2.760	2.910	2.650	2.660	2,660.00	181
2022-01-27	2.730	2.760	2.580	2.750	2,750.00	17
2022-01-26	2.600	2.760	2.530	2.740	2,740.00	24
2022-01-25	2.630	2.850	2.610	2.610	2,610.00	23
2022-01-24	2.850	2.850	2.600	2.670	2,670.00	35
2022-01-21	2.960	3.100	2.850	2.940	2,940.00	39
2022-01-20	2.780	3.090	2.620	2.920	2,920.00	346
2022-01-19	3.550	3.560	3.340	3.560	3,560.00	48
2022-01-18	3.660	3.660	3.440	3.440	3,440.00	23
2022-01-17	3.650	3.710	3.510	3.660	3,660.00	35
2022-01-14	3.320	3.740	3.320	3.700	3,700.00	152
2022-01-13	3.390	3.540	3.310	3.420	3,420.00	46
2022-01-12	3.200	3.520	3.170	3.460	3,460.00	133
2022-01-11	3.250	3.250	3.080	3.190	3,190.00	76
2022-01-10	3.530	3.530	3.180	3.260	3,260.00	86
2022-01-07	3.540	3.580	3.380	3.440	3,440.00	93
2022-01-06	3.100	3.630	3.100	3.550	3,550.00	272
2022-01-05	3.160	3.260	3.010	3.230	3,230.00	141
2022-01-04	2.960	3.210	2.880	3.000	3,000.00	119
2022-01-03	2.900	3.000	2.860	2.900	2,900.00	14
2021-12-31	2.920	2.920	2.850	2.900	2,900.00	6
2021-12-30	2.980	2.980	2.860	2.940	2,940.00	8
2021-12-29	3.000	3.000	2.850	2.980	2,980.00	27
2021-12-28	2.920	3.050	2.800	2.990	2,990.00	34
2021-12-27	2.820	2.940	2.740	2.900	2,900.00	24
2021-12-24	2.760	2.830	2.730	2.790	2,790.00	6
2021-12-23	2.820	2.830	2.710	2.760	2,760.00	11
2021-12-22	2.780	2.830	2.720	2.790	2,790.00	16
2021-12-21	2.760	2.800	2.720	2.740	2,740.00	19
2021-12-20	2.840	2.900	2.750	2.800	2,800.00	15
2021-12-17	2.960	2.960	2.820	2.840	2,840.00	15
2021-12-16	2.780	2.960	2.710	2.950	2,950.00	49
2021-12-15	2.810	2.840	2.660	2.810	2,810.00	30
2021-12-14	2.880	2.930	2.750	2.760	2,760.00	34
2021-12-13	2.890	3.070	2.820	2.910	2,910.00	35
2021-12-10	3.030	3.030	2.920	2.980	2,980.00	6
2021-12-09	3.020	3.030	2.940	2.990	2,990.00	11
2021-12-08	3.030	3.140	2.950	2.960	2,960.00	32
2021-12-07	2.850	3.020	2.850	3.000	3,000.00	20
2021-12-06	2.900	2.960	2.850	2.920	2,920.00	13
2021-12-03	2.970	3.010	2.810	2.920	2,920.00	26
2021-12-02	3.060	3.060	2.840	3.000	3,000.00	18
2021-12-01	2.980	3.100	2.910	3.060	3,060.00	19
2021-11-30	2.950	3.150	2.860	2.980	2,980.00	30
2021-11-29	2.900	3.080	2.900	3.010	3,010.00	7
2021-11-26	2.930	3.090	2.890	3.040	3,040.00	43
2021-11-25	3.130	3.130	2.930	3.060	3,060.00	20
2021-11-24	3.090	3.090	2.930	2.960	2,960.00	29
2021-11-23	3.200	3.200	3.020	3.130	3,130.00	9
2021-11-22	3.170	3.200	3.070	3.200	3,200.00	26
2021-11-19	3.060	3.170	2.940	3.150	3,150.00	124

← NewerPage 21 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.