Energisme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.006	0.006	0.006	0.006	5.500	2,029
2024-11-28	0.006	0.006	0.005	0.006	5.700	8,184
2024-11-27	0.006	0.006	0.005	0.006	5.500	12,471
2024-11-26	0.006	0.006	0.006	0.006	5.700	10,965
2024-11-25	0.006	0.006	0.006	0.006	6.000	852
2024-11-22	0.006	0.006	0.006	0.006	5.900	3,825
2024-11-21	0.006	0.006	0.006	0.006	5.800	1,460
2024-11-20	0.006	0.006	0.006	0.006	5.900	1,840
2024-11-19	0.006	0.006	0.006	0.006	5.700	15,062
2024-11-18	0.006	0.006	0.006	0.006	6.000	1,500
2024-11-15	0.006	0.006	0.006	0.006	5.900	573
2024-11-14	0.006	0.006	0.006	0.006	6.000	3,108
2024-11-13	0.006	0.006	0.006	0.006	6.100	496
2024-11-12	0.006	0.007	0.006	0.006	6.300	4,918
2024-11-11	0.006	0.006	0.006	0.006	6.400	4,961
2024-11-08	0.006	0.006	0.006	0.006	6.000	3,126
2024-11-07	0.006	0.007	0.006	0.006	6.100	4,290
2024-11-06	0.006	0.006	0.006	0.006	6.300	7,668
2024-11-05	0.007	0.007	0.006	0.006	5.900	18,275
2024-11-04	0.007	0.007	0.007	0.007	6.500	15,491
2024-11-01	0.007	0.008	0.007	0.007	6.600	15,907
2024-10-31	0.007	0.008	0.007	0.007	7.200	63,046
2024-10-30	0.007	0.007	0.006	0.007	6.700	7,146
2024-10-29	0.006	0.007	0.006	0.007	6.600	3,807
2024-10-28	0.006	0.007	0.006	0.007	6.500	3,152
2024-10-25	0.007	0.007	0.006	0.006	6.400	8,441
2024-10-24	0.006	0.007	0.006	0.007	6.800	12,165
2024-10-23	0.007	0.007	0.006	0.006	6.400	26,773
2024-10-22	0.007	0.007	0.006	0.007	6.900	16,890
2024-10-21	0.007	0.007	0.007	0.007	7.000	15,143
2024-10-18	0.007	0.007	0.006	0.007	6.700	24,114
2024-10-17	0.007	0.007	0.006	0.006	6.400	12,230
2024-10-16	0.007	0.007	0.006	0.006	6.400	12,217
2024-10-15	0.006	0.007	0.006	0.007	7.200	28,608
2024-10-14	0.006	0.007	0.006	0.007	6.500	29,772
2024-10-11	0.006	0.006	0.006	0.006	6.100	12,847
2024-10-10	0.006	0.006	0.005	0.006	5.700	8,228
2024-10-09	0.005	0.006	0.005	0.006	5.700	26,728
2024-10-08	0.005	0.006	0.005	0.005	5.100	6,213
2024-10-07	0.005	0.006	0.005	0.005	5.400	2,189
2024-10-04	0.005	0.005	0.005	0.005	5.400	537
2024-10-03	0.005	0.006	0.005	0.005	5.400	9,206
2024-10-02	0.005	0.006	0.005	0.005	5.400	4,839
2024-10-01	0.005	0.006	0.005	0.005	5.400	2,602
2024-09-30	0.006	0.006	0.005	0.006	5.600	4,576
2024-09-27	0.006	0.006	0.005	0.006	5.500	4,903
2024-09-26	0.006	0.006	0.005	0.006	5.500	2,236
2024-09-25	0.006	0.006	0.006	0.006	5.600	1,780
2024-09-24	0.006	0.006	0.006	0.006	5.700	2,601
2024-09-23	0.006	0.006	0.006	0.006	5.600	1,137
2024-09-20	0.006	0.006	0.005	0.006	5.700	12,856
2024-09-19	0.006	0.006	0.006	0.006	5.800	1,651
2024-09-18	0.006	0.006	0.006	0.006	5.900	509
2024-09-17	0.006	0.006	0.006	0.006	5.800	1,350
2024-09-16	0.006	0.006	0.006	0.006	5.700	3,128
2024-09-13	0.006	0.006	0.006	0.006	6.000	1,461
2024-09-12	0.006	0.006	0.006	0.006	6.000	4,008
2024-09-11	0.006	0.006	0.006	0.006	6.000	435
2024-09-10	0.006	0.006	0.006	0.006	6.000	9,263
2024-09-09	0.006	0.006	0.006	0.006	5.900	455

← NewerPage 9 of 22 · 1,285 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.