Envipco Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.600	31.600	31.600	31.600	31.600	200
2022-04-04	28.600	30.500	25.400	30.500	30.500	4,751
2022-04-01	32.000	32.000	32.000	32.000	32.000	72
2022-03-31	31.000	31.000	31.000	31.000	31.000	0
2022-03-30	31.000	31.000	31.000	31.000	31.000	0
2022-03-29	31.000	31.000	31.000	31.000	31.000	0
2022-03-28	31.000	31.000	31.000	31.000	31.000	0
2022-03-25	30.000	31.000	30.000	31.000	31.000	497,250
2022-03-24	30.985	30.985	30.985	30.985	30.985	0
2022-03-23	31.000	31.000	30.500	30.985	30.985	1,211
2022-03-22	30.995	30.995	30.995	30.995	30.995	0
2022-03-21	30.000	30.995	29.965	30.995	30.995	450
2022-03-18	30.995	30.995	30.995	30.995	30.995	0
2022-03-17	34.500	34.500	30.005	30.995	30.995	885
2022-03-16	32.500	34.000	32.500	34.000	34.000	1,321
2022-03-15	34.500	34.500	34.500	34.500	34.500	0
2022-03-14	34.500	34.500	34.500	34.500	34.500	0
2022-03-11	35.895	35.895	34.500	34.500	34.500	614
2022-03-10	32.895	32.895	32.895	32.895	32.895	0
2022-03-09	32.895	32.895	32.895	32.895	32.895	10
2022-03-08	32.995	32.995	32.995	32.995	32.995	0
2022-03-07	32.995	32.995	32.995	32.995	32.995	0
2022-03-04	32.995	32.995	32.995	32.995	32.995	0
2022-03-03	32.995	32.995	32.995	32.995	32.995	5
2022-03-02	32.005	36.500	32.000	32.000	32.000	2,588
2022-03-01	35.920	35.920	31.995	31.995	31.995	132
2022-02-28	37.000	37.000	37.000	37.000	37.000	0
2022-02-25	37.000	37.000	37.000	37.000	37.000	0
2022-02-24	37.400	37.400	37.000	37.000	37.000	58
2022-02-23	36.995	36.995	36.995	36.995	36.995	0
2022-02-22	36.995	36.995	36.995	36.995	36.995	0
2022-02-21	36.995	36.995	36.995	36.995	36.995	0
2022-02-18	36.995	36.995	36.995	36.995	36.995	0
2022-02-17	35.000	36.995	35.000	36.995	36.995	177
2022-02-16	37.500	37.500	37.500	37.500	37.500	0
2022-02-15	37.500	37.500	37.500	37.500	37.500	0
2022-02-14	37.500	37.500	37.500	37.500	37.500	100
2022-02-11	34.000	37.500	34.000	37.500	37.500	360
2022-02-10	36.995	37.000	36.995	37.000	37.000	276
2022-02-09	35.995	35.995	35.995	35.995	35.995	0
2022-02-08	35.995	35.995	35.995	35.995	35.995	4
2022-02-07	32.380	36.065	32.100	36.065	36.065	722
2022-02-04	34.000	34.895	32.000	34.865	34.865	1,693
2022-02-03	36.990	36.990	33.970	33.970	33.970	747
2022-02-02	31.000	33.065	31.000	33.065	33.065	297
2022-02-01	31.995	33.695	31.995	33.685	33.685	650
2022-01-31	28.000	32.985	28.000	32.985	32.985	1,610
2022-01-28	33.745	33.745	33.745	33.745	33.745	1
2022-01-27	31.000	33.995	31.000	33.995	33.995	702
2022-01-26	33.000	33.000	33.000	33.000	33.000	0
2022-01-25	33.000	33.000	33.000	33.000	33.000	0
2022-01-24	31.005	33.885	31.000	33.000	33.000	11,293
2022-01-21	33.000	33.800	31.000	33.800	33.800	7,450
2022-01-20	34.935	34.935	33.080	33.080	33.080	3,436
2022-01-19	34.990	34.990	34.990	34.990	34.990	0
2022-01-18	34.990	34.990	34.990	34.990	34.990	0
2022-01-17	34.995	34.995	34.990	34.990	34.990	10
2022-01-14	31.010	34.995	31.000	34.995	34.995	14,131
2022-01-13	34.050	34.300	31.315	34.300	34.300	84
2022-01-12	34.300	34.300	34.300	34.300	34.300	0

← NewerPage 20 of 21 · 1,257 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.