Envipco Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.050	41.700	40.600	40.700	40.700	114,316
2026-07-24	41.000	41.000	40.000	40.450	40.450	73,715
2026-07-23	41.500	41.600	40.850	41.000	41.000	62,964
2026-07-22	40.000	41.400	40.000	40.900	40.900	138,562
2026-07-21	41.800	41.950	40.350	40.350	40.350	40,850
2026-07-20	42.250	42.600	40.450	40.500	40.500	198,474
2026-07-17	42.000	42.500	40.350	41.300	41.300	141,708
2026-07-16	41.800	41.800	40.400	40.750	40.750	130,390
2026-07-15	40.050	42.800	40.050	41.450	41.450	533,333
2026-07-14	39.250	39.250	37.650	38.900	38.900	155,860
2026-07-13	39.600	39.600	37.750	37.950	37.950	54,049
2026-07-10	40.100	40.100	38.000	38.000	38.000	47,525
2026-07-09	38.300	39.350	37.200	38.850	38.850	141,684
2026-07-08	41.200	41.200	37.700	37.700	37.700	391,262
2026-07-07	42.250	42.400	40.400	40.400	40.400	227,991
2026-07-06	43.000	43.000	41.950	42.250	42.250	69,607
2026-07-03	43.000	43.000	41.700	42.000	42.000	53,649
2026-07-02	42.000	42.000	40.800	41.950	41.950	42,468
2026-07-01	40.950	42.500	40.250	41.250	41.250	238,109
2026-06-30	41.900	42.950	40.600	40.950	40.950	228,824
2026-06-29	42.000	42.750	40.850	40.850	40.850	95,273
2026-06-26	41.300	42.250	40.300	41.650	41.650	128,348
2026-06-25	41.600	42.800	41.150	41.300	41.300	146,377
2026-06-24	41.600	41.950	41.050	41.200	41.200	77,102
2026-06-23	41.450	42.450	40.900	40.900	40.900	194,993
2026-06-22	43.800	43.800	41.600	42.200	42.200	61,591
2026-06-19	43.650	43.650	41.150	42.150	42.150	72,626
2026-06-18	43.150	43.500	41.100	41.150	41.150	443,725
2026-06-17	43.250	43.250	42.550	42.550	42.550	55,890
2026-06-16	43.600	44.000	43.250	43.250	43.250	117,707
2026-06-15	44.000	45.700	43.700	43.700	43.700	98,988
2026-06-12	45.000	45.000	43.700	43.850	43.850	99,926
2026-06-11	44.000	44.400	43.250	43.400	43.400	181,997
2026-06-10	44.900	44.900	43.350	44.550	44.550	269,476
2026-06-09	45.200	45.600	44.400	44.800	44.800	280,281
2026-06-08	46.900	46.900	45.000	45.100	45.100	231,336
2026-06-05	46.200	47.300	45.950	45.950	45.950	154,747
2026-06-04	46.700	47.050	46.500	46.500	46.500	105,555
2026-06-03	48.700	48.700	46.200	46.200	46.200	227,831
2026-06-02	48.800	49.500	47.800	47.800	47.800	289,731
2026-06-01	50.600	52.000	48.600	48.600	48.600	163,573
2026-05-29	50.700	52.300	50.200	51.000	51.000	85,579
2026-05-28	50.800	51.300	50.000	50.300	50.300	131,347
2026-05-27	48.900	51.400	48.900	50.400	50.400	147,914
2026-05-26	49.750	49.750	48.400	48.900	48.900	174,253
2026-05-22	49.500	50.600	47.950	48.750	48.750	298,268
2026-05-21	49.100	50.800	48.200	48.300	48.300	313,483
2026-05-20	46.700	49.150	46.700	48.950	48.950	1,028,025
2026-05-19	50.000	50.400	49.450	50.000	50.000	149,364
2026-05-18	50.100	51.300	50.100	50.200	50.200	223,094
2026-05-15	50.000	50.300	49.400	49.400	49.400	180,031
2026-05-13	50.000	50.300	49.000	49.000	49.000	96,711
2026-05-12	50.500	51.700	50.300	50.400	50.400	228,447
2026-05-11	52.900	53.100	50.500	50.500	50.500	109,234
2026-05-08	54.400	54.400	52.600	52.700	52.700	129,241
2026-05-07	51.700	53.600	51.000	53.400	53.400	270,650
2026-05-06	51.000	51.200	49.500	49.700	49.700	173,229
2026-05-05	51.600	51.600	50.200	50.500	50.500	93,368
2026-05-04	50.000	51.900	49.850	51.200	51.200	315,933
2026-04-30	50.100	50.600	49.650	50.000	50.000	103,110

← NewerPage 2 of 21 · 1,260 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.