Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.010	0.010	0.009	0.009	0.009	38,540,316
2024-02-28	0.011	0.011	0.010	0.011	0.011	6,331,624
2024-02-27	0.011	0.011	0.010	0.011	0.011	9,009,016
2024-02-26	0.011	0.011	0.011	0.011	0.011	3,969,310
2024-02-23	0.012	0.012	0.011	0.011	0.011	13,082,679
2024-02-22	0.011	0.013	0.010	0.012	0.012	17,007,695
2024-02-21	0.013	0.013	0.011	0.012	0.012	13,575,888
2024-02-20	0.014	0.014	0.013	0.013	0.013	8,050,244
2024-02-19	0.014	0.014	0.013	0.014	0.014	13,437,256
2024-02-16	0.013	0.014	0.012	0.014	0.014	12,101,383
2024-02-15	0.013	0.014	0.012	0.013	0.013	12,001,175
2024-02-14	0.014	0.014	0.012	0.013	0.013	16,997,255
2024-02-13	0.012	0.016	0.011	0.013	0.013	83,490,492
2024-02-12	0.012	0.013	0.011	0.011	0.011	21,568,748
2024-02-09	0.014	0.014	0.012	0.012	0.012	40,781,544
2024-02-08	0.015	0.015	0.014	0.014	0.014	22,223,810
2024-02-07	0.015	0.016	0.012	0.015	0.015	73,730,466
2024-02-06	0.016	0.019	0.012	0.015	0.015	151,618,060
2024-02-05	0.013	0.017	0.013	0.016	0.016	129,906,270
2024-02-02	0.011	0.014	0.011	0.013	0.013	74,393,334
2024-02-01	0.009	0.011	0.008	0.011	0.011	23,916,469
2024-01-31	0.010	0.012	0.008	0.009	0.009	42,959,636
2024-01-30	0.008	0.010	0.007	0.009	0.009	47,839,935
2024-01-29	0.007	0.009	0.006	0.008	0.008	38,797,337
2024-01-26	0.007	0.007	0.007	0.007	0.007	1,476,794
2024-01-25	0.007	0.007	0.007	0.007	0.007	3,966,244
2024-01-24	0.007	0.007	0.007	0.007	0.007	1,090,340
2024-01-23	0.007	0.007	0.007	0.007	0.007	2,887,486
2024-01-22	0.007	0.008	0.007	0.007	0.007	2,693,303
2024-01-19	0.007	0.008	0.006	0.007	0.007	7,821,475
2024-01-18	0.007	0.008	0.006	0.007	0.007	12,168,133
2024-01-17	0.007	0.007	0.006	0.007	0.007	32,476,825
2024-01-16	0.007	0.008	0.006	0.007	0.007	14,102,434
2024-01-15	0.007	0.007	0.006	0.007	0.007	4,808,582
2024-01-12	0.007	0.007	0.006	0.007	0.007	5,586,878
2024-01-11	0.007	0.007	0.007	0.007	0.007	5,286,982
2024-01-10	0.006	0.011	0.006	0.007	0.007	38,523,447
2024-01-09	0.007	0.007	0.006	0.006	0.006	1,477,052
2024-01-08	0.006	0.007	0.006	0.006	0.006	7,068,768
2024-01-05	0.007	0.007	0.006	0.006	0.006	2,450,078
2024-01-04	0.006	0.007	0.006	0.007	0.007	8,335,789
2024-01-03	0.006	0.006	0.006	0.006	0.006	5,973,244
2024-01-02	0.007	0.008	0.006	0.006	0.006	30,749,484
2023-12-29	0.007	0.007	0.006	0.007	0.007	4,455,163
2023-12-28	0.007	0.007	0.006	0.007	0.007	2,669,004
2023-12-27	0.006	0.007	0.006	0.006	0.006	6,754,740
2023-12-22	0.007	0.007	0.006	0.006	0.006	4,854,646
2023-12-21	0.007	0.007	0.006	0.007	0.007	3,458,525
2023-12-20	0.007	0.007	0.006	0.007	0.007	4,889,606
2023-12-19	0.007	0.007	0.006	0.007	0.007	5,403,690
2023-12-18	0.007	0.007	0.006	0.006	0.006	4,326,096
2023-12-15	0.007	0.007	0.006	0.007	0.007	2,674,942
2023-12-14	0.007	0.007	0.006	0.007	0.007	3,526,178
2023-12-13	0.007	0.007	0.006	0.006	0.006	17,907,318
2023-12-12	0.007	0.008	0.007	0.007	0.007	10,580,807
2023-12-11	0.008	0.008	0.007	0.007	0.007	3,534,861
2023-12-08	0.008	0.008	0.007	0.008	0.008	5,217,459
2023-12-07	0.008	0.008	0.007	0.008	0.008	3,278,303
2023-12-06	0.007	0.009	0.007	0.008	0.008	23,472,456
2023-12-05	0.007	0.007	0.007	0.007	0.007	3,618,253

← NewerPage 12 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.