Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.007	0.007	0.007	0.007	0.007	3,969,428
2024-11-14	0.007	0.007	0.006	0.007	0.007	2,873,212
2024-11-13	0.007	0.007	0.006	0.007	0.007	11,516,418
2024-11-12	0.005	0.008	0.005	0.007	0.007	98,571,947
2024-11-11	0.005	0.005	0.005	0.005	0.005	10,904,885
2024-11-08	0.005	0.005	0.005	0.005	0.005	5,812,288
2024-11-07	0.006	0.006	0.005	0.005	0.005	7,563,441
2024-11-06	0.006	0.006	0.005	0.006	0.006	10,643,671
2024-11-05	0.007	0.007	0.006	0.006	0.006	3,973,140
2024-11-04	0.006	0.007	0.006	0.006	0.006	5,892,174
2024-11-01	0.006	0.006	0.006	0.006	0.006	757,093
2024-10-31	0.007	0.007	0.006	0.006	0.006	5,153,715
2024-10-30	0.006	0.007	0.006	0.006	0.006	2,756,509
2024-10-29	0.007	0.007	0.006	0.007	0.007	4,932,782
2024-10-28	0.007	0.007	0.006	0.007	0.007	2,680,903
2024-10-25	0.007	0.007	0.006	0.007	0.007	7,648,813
2024-10-24	0.006	0.007	0.006	0.006	0.006	2,013,060
2024-10-23	0.007	0.007	0.006	0.007	0.007	13,304,756
2024-10-22	0.007	0.007	0.006	0.007	0.007	14,460,336
2024-10-21	0.007	0.007	0.006	0.007	0.007	6,181,180
2024-10-18	0.007	0.007	0.006	0.007	0.007	6,980,429
2024-10-17	0.007	0.007	0.007	0.007	0.007	1,778,677
2024-10-16	0.007	0.007	0.007	0.007	0.007	4,256,297
2024-10-15	0.007	0.008	0.007	0.007	0.007	8,260,422
2024-10-14	0.007	0.007	0.006	0.007	0.007	8,430,675
2024-10-11	0.007	0.007	0.007	0.007	0.007	8,162,043
2024-10-10	0.007	0.007	0.007	0.007	0.007	15,586,273
2024-10-09	0.008	0.008	0.007	0.007	0.007	18,064,061
2024-10-08	0.008	0.009	0.007	0.008	0.008	25,376,974
2024-10-07	0.008	0.008	0.007	0.008	0.008	5,814,922
2024-10-04	0.007	0.008	0.007	0.008	0.008	16,373,232
2024-10-03	0.008	0.008	0.007	0.007	0.007	25,570,274
2024-10-02	0.008	0.008	0.007	0.008	0.008	36,626,432
2024-10-01	0.008	0.008	0.008	0.008	0.008	10,796,643
2024-09-30	0.008	0.009	0.008	0.008	0.008	35,703,595
2024-09-27	0.007	0.008	0.007	0.008	0.008	24,665,461
2024-09-26	0.007	0.007	0.006	0.007	0.007	16,634,274
2024-09-25	0.007	0.007	0.006	0.007	0.007	13,607,651
2024-09-24	0.006	0.007	0.006	0.007	0.007	12,141,870
2024-09-23	0.006	0.007	0.006	0.006	0.006	17,459,524
2024-09-20	0.006	0.007	0.006	0.006	0.006	17,603,700
2024-09-19	0.006	0.006	0.006	0.006	0.006	7,271,433
2024-09-18	0.006	0.006	0.006	0.006	0.006	8,073,963
2024-09-17	0.006	0.006	0.005	0.006	0.006	8,282,413
2024-09-16	0.006	0.006	0.005	0.006	0.006	12,152,453
2024-09-13	0.005	0.006	0.005	0.006	0.006	40,114,330
2024-09-12	0.005	0.006	0.005	0.005	0.005	30,607,839
2024-09-11	0.005	0.006	0.005	0.005	0.005	24,388,692
2024-09-10	0.005	0.005	0.005	0.005	0.005	5,555,925
2024-09-09	0.005	0.005	0.005	0.005	0.005	14,997,235
2024-09-06	0.004	0.006	0.004	0.005	0.005	37,126,669
2024-09-05	0.005	0.005	0.004	0.004	0.004	5,179,564
2024-09-04	0.005	0.005	0.004	0.005	0.005	5,999,111
2024-09-03	0.005	0.005	0.005	0.005	0.005	1,035,262
2024-09-02	0.005	0.005	0.005	0.005	0.005	8,629,099
2024-08-30	0.005	0.005	0.005	0.005	0.005	3,076,806
2024-08-29	0.005	0.005	0.004	0.005	0.005	10,202,891
2024-08-28	0.006	0.006	0.005	0.005	0.005	21,283,837
2024-08-27	0.005	0.005	0.005	0.005	0.005	5,269,798
2024-08-26	0.006	0.006	0.005	0.005	0.005	27,555,178

← NewerPage 9 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.