Envipco Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.000	36.100	34.500	34.500	34.500	317,342
2026-10-16	36.000	36.850	35.800	36.150	36.150	180,353
2026-10-15	38.150	38.150	35.750	35.800	35.800	391,322
2026-10-14	39.200	39.250	38.100	38.650	38.650	355,997
2026-10-13	39.500	40.650	39.200	39.950	39.950	136,350
2026-10-12	42.000	42.000	39.700	39.700	39.700	240,752
2026-10-09	39.900	42.500	39.750	42.000	42.000	339,151
2026-10-08	40.750	40.750	39.050	40.500	40.500	116,642
2026-10-07	41.000	41.300	39.750	40.300	40.300	190,217
2026-10-06	39.000	42.350	39.000	41.700	41.700	706,599
2026-10-05	40.000	40.000	38.500	39.400	39.400	57,467
2026-10-02	38.900	39.150	37.700	38.750	38.750	201,784
2026-10-01	40.100	40.100	38.250	38.650	38.650	178,935
2026-09-30	39.200	40.250	39.200	39.700	39.700	119,688
2026-09-29	38.400	39.200	37.750	39.200	39.200	415,769
2026-09-28	36.600	38.700	36.000	38.500	38.500	678,681
2026-09-25	35.300	37.150	35.000	36.600	36.600	498,931
2026-09-24	36.150	36.900	35.100	35.250	35.250	377,539
2026-09-23	34.300	36.400	33.850	35.950	35.950	1,031,342
2026-09-22	33.750	33.800	32.800	33.000	33.000	126,641
2026-09-21	33.500	33.800	33.050	33.550	33.550	132,827
2026-09-18	33.000	33.250	32.350	32.650	32.650	124,236
2026-09-17	33.550	33.550	32.800	32.950	32.950	128,748
2026-09-16	34.100	34.600	32.700	32.850	32.850	203,191
2026-09-15	33.850	35.400	33.100	34.200	34.200	299,102
2026-09-14	34.350	34.450	33.400	33.600	33.600	210,831
2026-09-11	35.450	35.700	34.450	34.500	34.500	309,397
2026-09-10	35.550	35.550	34.250	34.250	34.250	292,901
2026-09-09	34.850	36.000	34.850	35.350	35.350	268,416
2026-09-08	36.000	36.000	34.500	35.200	35.200	530,332
2026-09-07	39.150	39.750	35.700	35.750	35.750	1,339,690
2026-09-04	40.450	40.800	40.200	40.400	40.400	158,308
2026-09-03	40.700	40.750	39.800	40.300	40.300	173,603
2026-09-02	40.400	41.100	40.100	40.500	40.500	149,710
2026-09-01	40.700	41.000	39.950	40.850	40.850	395,800
2026-08-31	42.000	42.350	40.700	40.900	40.900	181,810
2026-08-28	43.900	44.050	42.400	42.600	42.600	87,778
2026-08-27	45.000	45.000	43.750	43.750	43.750	98,343
2026-08-26	44.800	44.800	43.800	44.550	44.550	56,305
2026-08-25	45.000	45.000	43.800	44.650	44.650	231,429
2026-08-24	42.900	45.000	42.100	44.450	44.450	321,981
2026-08-21	40.400	42.550	40.150	41.750	41.750	117,757
2026-08-20	41.100	41.100	39.750	40.150	40.150	117,852
2026-08-19	43.000	43.000	40.550	40.550	40.550	122,133
2026-08-18	43.050	43.200	41.400	41.700	41.700	153,978
2026-08-17	43.600	44.200	43.100	43.900	43.900	91,934
2026-08-14	42.700	43.700	41.650	43.100	43.100	274,490
2026-08-13	39.300	43.200	38.850	42.750	42.750	1,135,242
2026-08-12	41.000	41.600	38.500	38.500	38.500	1,119,976
2026-08-11	44.800	45.000	43.900	44.800	44.800	204,820
2026-08-10	44.750	45.600	44.300	44.550	44.550	135,100
2026-08-07	44.200	45.800	44.200	44.750	44.750	116,475
2026-08-06	44.900	45.500	44.250	45.150	45.150	113,020
2026-08-05	42.800	44.600	42.500	44.550	44.550	318,539
2026-08-04	42.250	42.600	41.550	42.500	42.500	180,785
2026-08-03	40.000	42.500	40.000	42.450	42.450	179,178
2026-07-31	41.600	41.600	40.350	40.650	40.650	166,924
2026-07-30	40.650	41.400	40.000	40.950	40.950	455,119
2026-07-29	39.500	39.500	38.000	39.450	39.450	226,615
2026-07-28	40.650	40.650	38.900	39.500	39.500	246,828

Page 1 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.