Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.007	0.007	0.007	0.007	0.007	6,151,230
2023-12-01	0.007	0.008	0.007	0.007	0.007	3,845,621
2023-11-30	0.007	0.008	0.007	0.008	0.008	4,270,821
2023-11-29	0.008	0.008	0.007	0.007	0.007	13,278,468
2023-11-28	0.008	0.009	0.007	0.008	0.008	9,804,834
2023-11-27	0.008	0.010	0.008	0.009	0.009	22,209,472
2023-11-24	0.008	0.008	0.007	0.008	0.008	2,937,711
2023-11-23	0.007	0.008	0.007	0.007	0.007	29,423,950
2023-11-22	0.008	0.008	0.007	0.008	0.008	5,391,974
2023-11-21	0.008	0.008	0.007	0.008	0.008	4,447,753
2023-11-20	0.008	0.008	0.008	0.008	0.008	964,626
2023-11-17	0.008	0.008	0.007	0.008	0.008	4,415,439
2023-11-16	0.008	0.008	0.008	0.008	0.008	5,540,437
2023-11-15	0.008	0.008	0.007	0.008	0.008	3,576,336
2023-11-14	0.008	0.008	0.008	0.008	0.008	2,701,047
2023-11-13	0.007	0.008	0.007	0.008	0.008	3,859,680
2023-11-10	0.007	0.007	0.007	0.007	0.007	4,977,779
2023-11-09	0.007	0.007	0.007	0.007	0.007	2,263,406
2023-11-08	0.007	0.007	0.006	0.007	0.007	4,436,528
2023-11-07	0.006	0.007	0.006	0.007	0.007	5,405,036
2023-11-06	0.007	0.007	0.006	0.006	0.006	1,600,630
2023-11-03	0.007	0.007	0.006	0.007	0.007	1,884,598
2023-11-02	0.007	0.007	0.006	0.007	0.007	1,222,665
2023-11-01	0.007	0.007	0.006	0.007	0.007	3,276,742
2023-10-31	0.006	0.007	0.006	0.007	0.007	2,961,325
2023-10-30	0.006	0.006	0.006	0.006	0.006	3,768,433
2023-10-27	0.007	0.007	0.006	0.006	0.006	3,543,203
2023-10-26	0.007	0.007	0.006	0.007	0.007	4,723,822
2023-10-25	0.007	0.007	0.006	0.007	0.007	4,211,819
2023-10-24	0.006	0.007	0.006	0.007	0.007	6,740,021
2023-10-23	0.006	0.006	0.006	0.006	0.006	7,739,432
2023-10-20	0.006	0.006	0.006	0.006	0.006	2,499,747
2023-10-19	0.006	0.006	0.006	0.006	0.006	3,481,084
2023-10-18	0.006	0.006	0.006	0.006	0.006	990,384
2023-10-17	0.006	0.006	0.006	0.006	0.006	5,377,033
2023-10-16	0.006	0.007	0.006	0.006	0.006	12,438,851
2023-10-13	0.006	0.006	0.006	0.006	0.006	2,043,505
2023-10-12	0.006	0.006	0.006	0.006	0.006	1,374,168
2023-10-11	0.006	0.006	0.006	0.006	0.006	862,424
2023-10-10	0.006	0.007	0.006	0.006	0.006	2,835,225
2023-10-09	0.006	0.007	0.006	0.006	0.006	2,569,227
2023-10-06	0.007	0.007	0.006	0.006	0.006	18,226,789
2023-10-05	0.006	0.007	0.006	0.006	0.006	2,954,494
2023-10-04	0.007	0.007	0.006	0.006	0.006	28,671,516
2023-10-03	0.007	0.007	0.007	0.007	0.007	5,683,922
2023-10-02	0.007	0.007	0.007	0.007	0.007	10,480,013
2023-09-29	0.007	0.008	0.007	0.007	0.007	7,462,069
2023-09-28	0.007	0.008	0.007	0.007	0.007	22,185,230
2023-09-27	0.008	0.008	0.007	0.008	0.008	8,363,867
2023-09-26	0.008	0.008	0.008	0.008	0.008	2,670,267
2023-09-25	0.008	0.008	0.008	0.008	0.008	1,554,795
2023-09-22	0.008	0.008	0.008	0.008	0.008	1,940,389
2023-09-21	0.008	0.008	0.008	0.008	0.008	991,283
2023-09-20	0.008	0.009	0.008	0.008	0.008	3,471,939
2023-09-19	0.008	0.008	0.008	0.008	0.008	5,374,364
2023-09-18	0.008	0.008	0.008	0.008	0.008	1,180,517
2023-09-15	0.009	0.009	0.008	0.008	0.008	7,129,490
2023-09-14	0.009	0.009	0.008	0.009	0.009	4,317,308
2023-09-13	0.008	0.009	0.008	0.008	0.008	1,388,118
2023-09-12	0.009	0.010	0.008	0.009	0.009	11,284,879

← NewerPage 13 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.