Energeia A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.021	0.021	0.018	0.019	4.630	5,159
2025-05-13	0.014	0.015	0.014	0.015	3.634	4,048
2025-05-12	0.019	0.019	0.013	0.014	3.516	11,043
2025-05-09	0.013	0.015	0.013	0.014	3.458	3,157
2025-05-08	0.014	0.016	0.012	0.013	3.282	23,263
2025-05-07	0.013	0.013	0.011	0.012	2.872	17,152
2025-05-06	0.014	0.015	0.011	0.013	3.165	4,618
2025-05-05	0.014	0.015	0.013	0.014	3.399	5,832
2025-05-02	0.014	0.020	0.010	0.013	3.282	78,412
2025-04-30	0.023	0.028	0.023	0.025	6.212	737
2025-04-29	0.028	0.028	0.028	0.028	6.916	110
2025-04-28	0.028	0.028	0.025	0.026	6.505	2,523
2025-04-25	0.032	0.032	0.026	0.028	7.033	2,489
2025-04-24	0.033	0.033	0.028	0.033	8.146	969
2025-04-23	0.034	0.037	0.028	0.031	7.619	6,757
2025-04-22	0.027	0.031	0.024	0.030	7.560	5,111
2025-04-16	0.021	0.022	0.021	0.021	5.275	843
2025-04-15	0.026	0.026	0.023	0.023	5.861	2,025
2025-04-14	0.023	0.023	0.023	0.023	5.861	0
2025-04-11	0.023	0.023	0.023	0.023	5.861	0
2025-04-10	0.027	0.027	0.016	0.023	5.861	3,030
2025-04-09	0.027	0.027	0.027	0.027	6.681	0
2025-04-08	0.026	0.028	0.026	0.027	6.681	253
2025-04-07	0.032	0.032	0.026	0.026	6.447	32
2025-04-04	0.030	0.033	0.030	0.030	7.502	1,179
2025-04-03	0.031	0.037	0.023	0.030	7.502	14,745
2025-04-02	0.037	0.037	0.032	0.036	8.967	260
2025-04-01	0.041	0.041	0.035	0.035	8.791	665
2025-03-31	0.047	0.047	0.033	0.041	10.315	8,363
2025-03-28	0.047	0.047	0.047	0.047	11.722	5
2025-03-27	0.047	0.047	0.047	0.047	11.722	1
2025-03-26	0.042	0.042	0.042	0.042	10.549	823
2025-03-25	0.038	0.047	0.038	0.047	11.663	388
2025-03-24	0.042	0.042	0.038	0.040	9.963	1,705
2025-03-21	0.045	0.054	0.042	0.042	10.491	3,210
2025-03-20	0.042	0.045	0.042	0.045	11.135	1,679
2025-03-19	0.047	0.047	0.047	0.047	11.722	85
2025-03-18	0.049	0.049	0.047	0.047	11.663	60
2025-03-17	0.041	0.050	0.041	0.050	12.425	1
2025-03-14	0.052	0.052	0.040	0.040	10.081	2,474
2025-03-13	0.045	0.056	0.045	0.045	11.253	168
2025-03-12	0.047	0.056	0.040	0.056	14.066	2,279
2025-03-11	0.038	0.055	0.038	0.051	12.659	2,084
2025-03-10	0.053	0.053	0.053	0.053	13.245	0
2025-03-07	0.053	0.053	0.053	0.053	13.245	12
2025-03-06	0.047	0.063	0.038	0.054	13.363	1,380
2025-03-05	0.046	0.046	0.046	0.046	11.604	0
2025-03-04	0.052	0.052	0.046	0.046	11.604	1,893
2025-03-03	0.054	0.059	0.044	0.047	11.722	262
2025-02-28	0.052	0.054	0.049	0.054	13.480	958
2025-02-27	0.066	0.066	0.052	0.053	13.245	1,786
2025-02-26	0.060	0.066	0.060	0.063	15.824	1,089
2025-02-25	0.052	0.062	0.050	0.053	13.128	7,259
2025-02-24	0.066	0.066	0.052	0.061	15.238	1,086
2025-02-21	0.047	0.066	0.046	0.066	16.410	2,345
2025-02-20	0.060	0.061	0.050	0.050	12.542	816
2025-02-19	0.061	0.070	0.044	0.059	14.652	1,226
2025-02-18	0.040	0.084	0.040	0.061	15.238	1,796
2025-02-17	0.065	0.089	0.038	0.065	16.176	11,273
2025-02-14	0.059	0.077	0.057	0.062	15.472	17,920

← NewerPage 7 of 17 · 965 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.