Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.018	0.019	0.017	0.019	0.019	5,355,605
2023-03-17	0.020	0.020	0.019	0.019	0.019	1,639,188
2023-03-16	0.019	0.021	0.019	0.019	0.019	6,483,590
2023-03-15	0.021	0.021	0.017	0.021	0.021	11,733,462
2023-03-14	0.021	0.021	0.020	0.021	0.021	1,020,919
2023-03-13	0.021	0.021	0.020	0.021	0.021	1,997,353
2023-03-10	0.022	0.022	0.021	0.021	0.021	2,060,572
2023-03-09	0.022	0.022	0.021	0.022	0.022	3,745,669
2023-03-08	0.022	0.022	0.021	0.022	0.022	1,304,112
2023-03-07	0.022	0.022	0.021	0.022	0.022	1,680,787
2023-03-06	0.022	0.022	0.021	0.022	0.022	2,119,122
2023-03-03	0.022	0.022	0.020	0.022	0.022	10,209,373
2023-03-02	0.021	0.022	0.019	0.022	0.022	4,857,027
2023-03-01	0.019	0.021	0.019	0.021	0.021	926,704
2023-02-28	0.022	0.022	0.020	0.021	0.021	2,271,126
2023-02-27	0.021	0.022	0.019	0.020	0.020	1,544,292
2023-02-24	0.020	0.021	0.020	0.021	0.021	2,874,134
2023-02-23	0.020	0.020	0.019	0.020	0.020	3,111,038
2023-02-22	0.019	0.020	0.019	0.020	0.020	2,725,307
2023-02-21	0.021	0.021	0.019	0.019	0.019	754,724
2023-02-20	0.021	0.021	0.020	0.020	0.020	2,220,098
2023-02-17	0.021	0.022	0.020	0.021	0.021	3,995,127
2023-02-16	0.021	0.021	0.019	0.020	0.020	2,187,693
2023-02-15	0.020	0.021	0.019	0.020	0.020	11,866,272
2023-02-14	0.021	0.022	0.020	0.020	0.020	7,594,473
2023-02-13	0.020	0.022	0.019	0.022	0.022	8,234,519
2023-02-10	0.019	0.020	0.019	0.020	0.020	3,541,453
2023-02-09	0.019	0.020	0.019	0.019	0.019	12,792,584
2023-02-08	0.020	0.020	0.019	0.020	0.020	6,667,553
2023-02-07	0.020	0.021	0.020	0.020	0.020	9,780,217
2023-02-06	0.022	0.023	0.020	0.020	0.020	54,514,380
2023-02-03	0.023	0.023	0.021	0.022	0.022	30,212,999
2023-02-02	0.025	0.025	0.022	0.023	0.023	15,492,638
2023-02-01	0.024	0.028	0.024	0.026	0.026	17,710,869
2023-01-31	0.025	0.025	0.023	0.024	0.024	9,123,828
2023-01-30	0.025	0.026	0.024	0.025	0.025	16,526,458
2023-01-27	0.026	0.026	0.024	0.025	0.025	21,318,359
2023-01-26	0.026	0.026	0.025	0.026	0.026	7,227,560
2023-01-25	0.026	0.027	0.025	0.026	0.026	9,018,496
2023-01-24	0.026	0.026	0.025	0.025	0.025	6,976,067
2023-01-23	0.028	0.028	0.025	0.026	0.026	8,403,921
2023-01-20	0.027	0.029	0.026	0.028	0.028	13,686,191
2023-01-19	0.029	0.030	0.026	0.027	0.027	7,405,409
2023-01-18	0.030	0.032	0.028	0.029	0.029	11,356,847
2023-01-17	0.027	0.032	0.026	0.030	0.030	22,035,248
2023-01-16	0.028	0.029	0.026	0.027	0.027	13,881,618
2023-01-13	0.029	0.029	0.027	0.028	0.028	20,845,094
2023-01-12	0.030	0.031	0.029	0.029	0.029	25,889,552
2023-01-11	0.028	0.041	0.027	0.029	0.029	140,013,259
2023-01-10	0.028	0.029	0.027	0.028	0.028	8,724,247
2023-01-09	0.030	0.030	0.024	0.027	0.027	19,160,659
2023-01-05	0.034	0.034	0.030	0.031	0.031	1,432,321
2023-01-04	0.035	0.037	0.025	0.034	0.034	10,633,330
2023-01-03	0.036	0.037	0.035	0.036	0.036	1,667,331
2023-01-02	0.040	0.040	0.035	0.036	0.036	4,556,819
2022-12-30	0.041	0.042	0.036	0.039	0.039	4,646,755
2022-12-29	0.043	0.046	0.039	0.041	0.041	4,293,543
2022-12-28	0.046	0.046	0.041	0.043	0.043	1,725,867
2022-12-27	0.040	0.060	0.040	0.043	0.043	14,509,833
2022-12-23	0.040	0.040	0.037	0.040	0.040	3,318,052

← NewerPage 16 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.