Envipco Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	34.300	34.300	34.300	34.300	34.300	120
2022-01-10	34.385	34.385	33.500	34.000	34.000	1,455
2022-01-07	34.995	34.995	34.000	34.385	34.385	11,477
2022-01-06	34.000	34.000	33.995	34.000	34.000	2,004
2022-01-05	34.500	34.500	33.000	33.000	33.000	13,399
2022-01-04	32.830	34.000	32.000	33.500	33.500	20,475
2022-01-03	32.550	32.595	31.000	32.185	32.185	6,075
2021-12-30	30.695	31.595	30.690	31.595	31.595	46,594
2021-12-29	31.235	31.235	31.235	31.235	31.235	1,000
2021-12-28	33.635	34.000	32.000	32.000	32.000	1,117
2021-12-27	32.245	32.245	32.000	32.000	32.000	600
2021-12-23	32.245	32.245	32.245	32.245	32.245	1,513
2021-12-22	29.105	32.245	29.105	32.000	32.000	338
2021-12-21	32.245	32.245	32.245	32.245	32.245	67
2021-12-20	31.000	32.435	31.000	32.245	32.245	1,305
2021-12-17	32.380	32.380	32.380	32.380	32.380	399
2021-12-16	32.475	32.475	32.400	32.400	32.400	681
2021-12-15	31.675	31.675	30.800	31.675	31.675	2,415
2021-12-14	32.000	32.000	31.990	31.990	31.990	656
2021-12-13	32.000	32.565	30.800	31.790	31.790	14,475
2021-12-10	32.000	32.000	30.000	30.995	30.995	6,323
2021-12-09	31.000	31.000	31.000	31.000	31.000	0
2021-12-08	29.000	31.000	29.000	31.000	31.000	22,206
2021-12-07	31.195	31.195	31.195	31.195	31.195	0
2021-12-06	31.195	31.195	31.195	31.195	31.195	0
2021-12-03	31.195	31.195	31.195	31.195	31.195	16
2021-12-02	31.495	31.495	31.495	31.495	31.495	30
2021-12-01	31.995	32.000	31.700	31.700	31.700	2,178
2021-11-30	30.495	31.000	30.495	31.000	31.000	1,501
2021-11-29	31.000	31.000	31.000	31.000	31.000	500
2021-11-26	27.000	30.010	27.000	30.000	30.000	1,200
2021-11-25	31.000	31.005	29.005	30.000	30.000	11,276
2021-11-24	31.940	31.940	28.000	30.000	30.000	16,360
2021-11-23	30.005	31.940	30.000	31.940	31.940	3,479
2021-11-22	32.995	32.995	32.995	32.995	32.995	151
2021-11-19	33.000	33.000	32.995	32.995	32.995	1,037
2021-11-18	33.100	33.100	30.505	33.000	33.000	1,440
2021-11-17	33.495	33.500	33.495	33.495	33.495	773
2021-11-16	31.175	31.175	31.175	31.175	31.175	3
2021-11-15	34.900	35.000	31.000	33.000	33.000	14,743
2021-11-12	35.000	35.000	28.000	34.965	34.965	11,272
2021-11-11	33.005	37.900	32.800	35.000	35.000	50,400
2021-11-10	30.000	34.995	30.000	33.500	33.500	11,711
2021-11-09	27.290	30.000	27.000	29.995	29.995	20,343
2021-11-08	27.495	27.495	27.485	27.485	27.485	305
2021-11-05	22.845	26.835	22.760	26.835	26.835	13,756
2021-11-04	23.995	23.995	23.995	23.995	23.995	1,613
2021-11-03	23.995	23.995	23.995	23.995	23.995	0
2021-11-02	23.995	23.995	23.995	23.995	23.995	112
2021-11-01	21.015	23.995	21.015	23.995	23.995	552
2021-10-29	24.000	24.940	24.000	24.940	24.940	1,050
2021-10-28	24.000	24.000	24.000	24.000	24.000	0
2021-10-27	25.495	25.495	23.000	24.000	24.000	1,752
2021-10-26	23.990	23.990	23.000	23.875	23.875	406,280
2021-10-25	23.400	23.800	22.100	23.800	23.800	2,921
2021-10-22	23.995	23.995	23.995	23.995	23.995	5,000
2021-10-21	23.505	23.980	23.000	23.980	23.980	8,358
2021-10-20	23.000	24.000	21.605	22.990	22.990	3,802
2021-10-19	23.795	23.985	21.665	23.985	23.985	2,202
2021-10-18	22.505	23.890	21.750	23.755	23.755	11,140

← NewerPage 21 of 22 · 1,262 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.