Envipco Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	52.900	52.900	50.200	50.200	50.200	98,880
2026-04-28	51.400	51.400	50.400	50.800	50.800	102,692
2026-04-27	51.700	52.200	50.300	51.000	51.000	202,311
2026-04-24	52.800	53.000	50.200	50.300	50.300	507,901
2026-04-23	54.000	55.000	53.600	54.700	54.700	53,912
2026-04-22	55.300	55.300	53.700	53.900	53.900	76,433
2026-04-21	56.100	56.100	54.500	55.000	55.000	74,120
2026-04-20	57.200	57.200	55.300	55.300	55.300	74,726
2026-04-17	56.500	57.900	55.500	57.100	57.100	129,307
2026-04-16	58.100	58.100	55.900	55.900	55.900	76,650
2026-04-15	57.400	58.200	56.200	56.300	56.300	168,888
2026-04-14	57.000	58.000	56.800	56.900	56.900	169,702
2026-04-13	56.500	58.200	56.400	57.000	57.000	204,455
2026-04-10	58.500	59.500	57.900	58.600	58.600	245,306
2026-04-09	53.100	59.900	53.100	59.000	59.000	620,311
2026-04-08	50.500	53.500	50.300	53.500	53.500	321,240
2026-04-07	52.000	52.500	49.700	49.850	49.850	126,666
2026-04-01	51.800	52.800	51.400	51.800	51.800	278,825
2026-03-31	49.800	51.400	49.300	51.400	51.400	192,960
2026-03-30	54.800	54.800	49.400	50.000	50.000	171,933
2026-03-27	55.000	55.000	51.000	51.000	51.000	241,711
2026-03-26	53.000	54.800	53.000	54.000	54.000	156,236
2026-03-25	52.800	54.200	52.800	53.600	53.600	86,137
2026-03-24	53.000	53.400	51.600	52.600	52.600	204,161
2026-03-23	55.000	55.200	52.400	53.400	53.400	395,148
2026-03-20	57.400	57.400	55.000	55.000	55.000	269,155
2026-03-19	54.600	57.400	54.400	57.000	57.000	687,362
2026-03-18	53.400	53.400	52.600	53.000	53.000	69,562
2026-03-17	52.200	53.800	51.800	53.800	53.800	107,585
2026-03-16	51.600	52.800	51.000	51.600	51.600	163,938
2026-03-13	51.400	51.400	50.200	50.800	50.800	117,796
2026-03-12	49.200	52.400	48.400	51.400	51.400	318,912
2026-03-11	47.500	49.000	46.700	48.500	48.500	737,502
2026-03-10	50.600	51.600	49.900	51.600	51.600	130,447
2026-03-09	48.900	50.600	48.600	49.200	49.200	193,242
2026-03-06	50.200	50.600	49.300	49.900	49.900	127,953
2026-03-05	50.600	51.000	49.200	49.400	49.400	119,808
2026-03-04	48.600	50.800	47.600	50.400	50.400	113,213
2026-03-03	50.600	50.600	47.200	47.900	47.900	202,968
2026-03-02	51.400	51.400	49.100	49.700	49.700	270,825
2026-02-27	49.900	52.000	48.700	51.800	51.800	502,769
2026-02-26	47.500	48.000	46.900	47.000	47.000	122,681
2026-02-25	45.800	47.300	45.800	47.300	47.300	113,097
2026-02-24	45.600	46.000	45.100	46.000	46.000	108,026
2026-02-23	46.100	46.500	45.000	45.500	45.500	877,923
2026-02-20	46.000	46.400	45.500	45.900	45.900	176,894
2026-02-19	47.600	47.600	45.400	45.800	45.800	240,533
2026-02-18	48.100	48.200	46.800	47.300	47.300	163,776
2026-02-17	50.200	50.400	47.600	47.700	47.700	235,443
2026-02-16	47.600	50.600	47.300	49.600	49.600	210,594
2026-02-13	48.500	48.500	47.000	47.500	47.500	141,172
2026-02-12	50.600	50.600	48.300	48.700	48.700	122,514
2026-02-11	50.000	50.600	49.200	49.600	49.600	363,120
2026-02-10	50.600	51.400	49.600	50.200	50.200	96,797
2026-02-09	49.200	51.400	49.100	50.000	50.000	185,684
2026-02-06	48.000	48.800	47.600	48.800	48.800	90,831
2026-02-05	48.700	49.300	47.900	48.400	48.400	302,823
2026-02-04	50.400	50.600	48.400	48.500	48.500	289,066
2026-02-03	51.800	51.800	50.000	50.400	50.400	189,937
2026-02-02	51.600	52.000	50.800	52.000	52.000	168,175

← NewerPage 3 of 5 · 250 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.