Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	0.003	0.003	0.002	0.003	0.003	29,926,420
2025-05-14	0.002	0.002	0.002	0.002	0.002	46,033,171
2025-05-13	0.002	0.002	0.002	0.002	0.002	1,641,042
2025-05-12	0.002	0.002	0.002	0.002	0.002	24,928,276
2025-05-09	0.002	0.002	0.002	0.002	0.002	32,121,469
2025-05-08	0.002	0.003	0.002	0.002	0.002	146,145,718
2025-05-07	0.002	0.002	0.002	0.002	0.002	34,188,257
2025-05-06	0.002	0.002	0.002	0.002	0.002	22,778,007
2025-05-05	0.002	0.003	0.002	0.002	0.002	70,388,497
2025-05-02	0.002	0.002	0.002	0.002	0.002	89,076,635
2025-04-30	0.002	0.002	0.002	0.002	0.002	62,484,461
2025-04-29	0.002	0.002	0.002	0.002	0.002	283,188,325
2025-04-28	0.003	0.003	0.002	0.003	0.003	104,225,970
2025-04-25	0.003	0.003	0.003	0.003	0.003	10,417,927
2025-04-24	0.003	0.003	0.003	0.003	0.003	12,552,572
2025-04-23	0.003	0.003	0.002	0.003	0.003	37,479,607
2025-04-22	0.003	0.003	0.002	0.003	0.003	192,141,692
2025-04-17	0.004	0.004	0.003	0.004	0.004	3,194,651
2025-04-16	0.004	0.004	0.004	0.004	0.004	7,333,467
2025-04-15	0.004	0.004	0.003	0.004	0.004	37,116,279
2025-04-14	0.004	0.004	0.004	0.004	0.004	15,447,480
2025-04-11	0.004	0.005	0.004	0.004	0.004	82,829,634
2025-04-10	0.004	0.004	0.004	0.004	0.004	31,178,077
2025-04-09	0.003	0.006	0.003	0.004	0.004	237,393,772
2025-04-08	0.003	0.003	0.003	0.003	0.003	404,899
2025-04-07	0.003	0.003	0.003	0.003	0.003	4,132,759
2025-04-04	0.003	0.004	0.003	0.004	0.004	4,147,165
2025-04-03	0.004	0.004	0.003	0.004	0.004	5,249,884
2025-04-02	0.003	0.004	0.003	0.003	0.003	2,015,388
2025-04-01	0.004	0.004	0.003	0.004	0.004	3,242,559
2025-03-31	0.004	0.004	0.004	0.004	0.004	4,760,303
2025-03-28	0.004	0.004	0.003	0.004	0.004	23,190,918
2025-03-27	0.004	0.004	0.003	0.004	0.004	7,798,445
2025-03-26	0.003	0.004	0.003	0.004	0.004	3,771,106
2025-03-25	0.003	0.004	0.003	0.004	0.004	1,315,519
2025-03-24	0.004	0.004	0.003	0.004	0.004	3,190,467
2025-03-21	0.004	0.004	0.003	0.003	0.003	9,628,768
2025-03-20	0.003	0.004	0.003	0.004	0.004	6,013,867
2025-03-19	0.004	0.004	0.003	0.004	0.004	1,592,436
2025-03-18	0.004	0.004	0.003	0.004	0.004	3,829,114
2025-03-17	0.004	0.004	0.003	0.003	0.003	7,269,503
2025-03-14	0.004	0.004	0.003	0.004	0.004	2,979,060
2025-03-13	0.004	0.004	0.003	0.004	0.004	8,602,336
2025-03-12	0.004	0.004	0.003	0.004	0.004	8,509,020
2025-03-11	0.004	0.004	0.003	0.004	0.004	20,188,999
2025-03-10	0.004	0.004	0.003	0.004	0.004	8,688,514
2025-03-07	0.004	0.004	0.003	0.004	0.004	20,153,530
2025-03-06	0.004	0.004	0.003	0.003	0.003	9,940,182
2025-03-05	0.004	0.004	0.004	0.004	0.004	2,360,353
2025-03-04	0.004	0.004	0.003	0.004	0.004	21,448,017
2025-03-03	0.004	0.006	0.003	0.004	0.004	120,563,670
2025-02-28	0.004	0.004	0.003	0.004	0.004	8,233,056
2025-02-27	0.004	0.004	0.003	0.004	0.004	68,077,035
2025-02-26	0.004	0.004	0.004	0.004	0.004	22,034,427
2025-02-25	0.004	0.004	0.004	0.004	0.004	4,946,061
2025-02-24	0.004	0.004	0.003	0.004	0.004	14,176,468
2025-02-21	0.004	0.004	0.004	0.004	0.004	24,607,631
2025-02-20	0.004	0.004	0.003	0.004	0.004	66,179,864
2025-02-19	0.004	0.004	0.004	0.004	0.004	15,963,657
2025-02-18	0.004	0.004	0.004	0.004	0.004	5,445,584

← NewerPage 7 of 22 · 1,262 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.