Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.006	0.006	0.003	0.005	0.005	17,041,653
2024-05-28	0.005	0.006	0.005	0.006	0.006	5,914,849
2024-05-27	0.005	0.006	0.005	0.005	0.005	11,314,645
2024-05-24	0.006	0.006	0.005	0.005	0.005	3,923,680
2024-05-23	0.006	0.006	0.006	0.006	0.006	7,676,337
2024-05-22	0.006	0.006	0.006	0.006	0.006	4,880,103
2024-05-21	0.006	0.007	0.006	0.006	0.006	32,971,661
2024-05-20	0.006	0.007	0.006	0.006	0.006	9,204,073
2024-05-17	0.005	0.006	0.005	0.006	0.006	8,801,580
2024-05-16	0.005	0.006	0.005	0.005	0.005	10,932,161
2024-05-15	0.005	0.006	0.005	0.005	0.005	10,846,697
2024-05-14	0.006	0.006	0.005	0.006	0.006	26,441,554
2024-05-13	0.005	0.006	0.005	0.006	0.006	25,051,593
2024-05-10	0.005	0.006	0.005	0.005	0.005	8,597,229
2024-05-08	0.005	0.006	0.005	0.005	0.005	12,351,625
2024-05-07	0.006	0.006	0.005	0.005	0.005	20,690,746
2024-05-06	0.006	0.006	0.005	0.006	0.006	15,066,250
2024-05-03	0.006	0.007	0.005	0.006	0.006	24,668,726
2024-05-02	0.006	0.007	0.006	0.006	0.006	28,970,936
2024-04-30	0.006	0.006	0.006	0.006	0.006	8,048,475
2024-04-29	0.006	0.007	0.006	0.006	0.006	27,125,519
2024-04-26	0.007	0.007	0.006	0.006	0.006	27,242,043
2024-04-25	0.007	0.009	0.007	0.007	0.007	52,561,445
2024-04-24	0.006	0.007	0.006	0.007	0.007	14,905,108
2024-04-23	0.005	0.006	0.005	0.006	0.006	11,169,839
2024-04-22	0.005	0.006	0.005	0.005	0.005	3,528,403
2024-04-19	0.006	0.006	0.005	0.005	0.005	5,017,349
2024-04-18	0.006	0.006	0.005	0.006	0.006	15,263,450
2024-04-17	0.006	0.006	0.006	0.006	0.006	17,216,639
2024-04-16	0.006	0.006	0.005	0.006	0.006	14,582,699
2024-04-15	0.006	0.006	0.005	0.006	0.006	24,320,553
2024-04-12	0.005	0.005	0.005	0.005	0.005	2,795,304
2024-04-11	0.006	0.006	0.005	0.005	0.005	3,034,878
2024-04-10	0.005	0.006	0.005	0.006	0.006	14,030,938
2024-04-09	0.005	0.006	0.005	0.005	0.005	33,346,859
2024-04-08	0.006	0.006	0.005	0.005	0.005	15,159,563
2024-04-05	0.006	0.006	0.005	0.006	0.006	20,434,019
2024-04-04	0.005	0.006	0.005	0.006	0.006	25,169,884
2024-04-03	0.005	0.006	0.005	0.005	0.005	13,186,927
2024-04-02	0.006	0.006	0.005	0.005	0.005	40,366,671
2024-03-28	0.007	0.007	0.006	0.006	0.006	9,490,666
2024-03-27	0.008	0.008	0.006	0.006	0.006	92,360,129
2024-03-26	0.009	0.009	0.008	0.008	0.008	9,899,809
2024-03-25	0.009	0.010	0.008	0.009	0.009	28,937,020
2024-03-22	0.009	0.009	0.008	0.009	0.009	14,713,595
2024-03-21	0.010	0.010	0.009	0.009	0.009	12,329,550
2024-03-20	0.010	0.010	0.009	0.010	0.010	9,939,177
2024-03-19	0.011	0.011	0.010	0.010	0.010	10,307,128
2024-03-18	0.010	0.011	0.009	0.010	0.010	16,810,536
2024-03-15	0.010	0.011	0.010	0.010	0.010	9,432,683
2024-03-14	0.010	0.011	0.010	0.010	0.010	6,659,358
2024-03-13	0.010	0.010	0.010	0.010	0.010	3,703,413
2024-03-12	0.010	0.011	0.010	0.010	0.010	3,658,495
2024-03-11	0.011	0.011	0.010	0.011	0.011	5,050,657
2024-03-08	0.012	0.012	0.010	0.011	0.011	14,361,223
2024-03-07	0.012	0.012	0.011	0.012	0.012	7,199,174
2024-03-06	0.010	0.012	0.010	0.012	0.012	20,161,416
2024-03-05	0.010	0.012	0.010	0.010	0.010	12,222,059
2024-03-04	0.009	0.013	0.009	0.009	0.009	30,694,908
2024-03-01	0.009	0.010	0.009	0.009	0.009	11,470,501

← NewerPage 11 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 (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.