Enersense International Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 3.800 | 3.800 | 3.600 | 3.610 | 3.610 | 9,357 |
| 2026-07-30 | 3.550 | 3.620 | 3.540 | 3.620 | 3.620 | 22,028 |
| 2026-07-29 | 3.580 | 3.580 | 3.510 | 3.570 | 3.570 | 10,290 |
| 2026-07-28 | 3.560 | 3.600 | 3.510 | 3.580 | 3.580 | 19,518 |
| 2026-07-27 | 3.520 | 3.580 | 3.510 | 3.560 | 3.560 | 9,789 |
| 2026-07-24 | 3.560 | 3.640 | 3.530 | 3.530 | 3.530 | 10,703 |
| 2026-07-23 | 3.590 | 3.590 | 3.540 | 3.550 | 3.550 | 4,570 |
| 2026-07-22 | 3.560 | 3.620 | 3.500 | 3.590 | 3.590 | 13,251 |
| 2026-07-21 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 13,940 |
| 2026-07-20 | 3.560 | 3.620 | 3.560 | 3.610 | 3.610 | 4,157 |
| 2026-07-17 | 3.600 | 3.610 | 3.550 | 3.560 | 3.560 | 8,093 |
| 2026-07-16 | 3.620 | 3.620 | 3.570 | 3.610 | 3.610 | 6,329 |
| 2026-07-15 | 3.660 | 3.760 | 3.610 | 3.620 | 3.620 | 7,488 |
| 2026-07-14 | 3.780 | 3.790 | 3.640 | 3.660 | 3.660 | 6,590 |
| 2026-07-13 | 3.600 | 3.830 | 3.600 | 3.810 | 3.810 | 3,691 |
| 2026-07-10 | 3.580 | 3.800 | 3.550 | 3.650 | 3.650 | 11,458 |
| 2026-07-09 | 3.600 | 3.650 | 3.550 | 3.580 | 3.580 | 14,290 |
| 2026-07-08 | 3.710 | 3.710 | 3.560 | 3.600 | 3.600 | 15,952 |
| 2026-07-07 | 3.740 | 3.740 | 3.650 | 3.710 | 3.710 | 11,816 |
| 2026-07-06 | 3.790 | 3.830 | 3.780 | 3.780 | 3.780 | 8,466 |
| 2026-07-03 | 3.800 | 3.800 | 3.700 | 3.780 | 3.780 | 8,639 |
| 2026-07-02 | 3.840 | 3.840 | 3.720 | 3.790 | 3.790 | 3,862 |
| 2026-07-01 | 3.710 | 3.840 | 3.680 | 3.770 | 3.770 | 18,461 |
| 2026-06-30 | 3.710 | 3.720 | 3.680 | 3.680 | 3.680 | 6,986 |
| 2026-06-29 | 3.710 | 3.770 | 3.650 | 3.720 | 3.720 | 8,885 |
| 2026-06-26 | 3.800 | 3.800 | 3.680 | 3.710 | 3.710 | 9,129 |
| 2026-06-25 | 3.820 | 3.820 | 3.740 | 3.800 | 3.800 | 17,058 |
| 2026-06-24 | 3.830 | 3.910 | 3.710 | 3.800 | 3.800 | 66,249 |
| 2026-06-23 | 3.790 | 3.840 | 3.620 | 3.690 | 3.690 | 28,024 |
| 2026-06-22 | 3.880 | 3.880 | 3.690 | 3.750 | 3.750 | 5,489 |
| 2026-06-18 | 3.840 | 3.880 | 3.830 | 3.850 | 3.850 | 5,688 |
| 2026-06-17 | 3.900 | 3.910 | 3.830 | 3.890 | 3.890 | 14,347 |
| 2026-06-16 | 3.890 | 3.900 | 3.880 | 3.900 | 3.900 | 33,493 |
| 2026-06-15 | 3.810 | 3.990 | 3.810 | 3.870 | 3.870 | 33,562 |
| 2026-06-12 | 3.800 | 3.810 | 3.720 | 3.720 | 3.720 | 882 |
| 2026-06-11 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 1,618 |
| 2026-06-10 | 3.890 | 3.890 | 3.750 | 3.810 | 3.810 | 6,877 |
| 2026-06-09 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 36,335 |
| 2026-06-08 | 3.940 | 3.980 | 3.930 | 3.970 | 3.970 | 7,648 |
| 2026-06-05 | 3.950 | 3.990 | 3.920 | 3.940 | 3.940 | 7,017 |
| 2026-06-04 | 3.930 | 3.950 | 3.860 | 3.950 | 3.950 | 9,719 |
| 2026-06-03 | 4.000 | 4.000 | 3.920 | 3.940 | 3.940 | 11,761 |
| 2026-06-02 | 3.990 | 3.990 | 3.860 | 3.890 | 3.890 | 8,420 |
| 2026-06-01 | 3.920 | 4.000 | 3.900 | 3.950 | 3.950 | 14,406 |
| 2026-05-29 | 3.760 | 3.980 | 3.760 | 3.920 | 3.920 | 12,158 |
| 2026-05-28 | 3.970 | 4.010 | 3.940 | 3.970 | 3.970 | 3,053 |
| 2026-05-27 | 4.110 | 4.150 | 3.960 | 4.000 | 4.000 | 30,682 |
| 2026-05-26 | 4.130 | 4.140 | 4.090 | 4.120 | 4.120 | 15,298 |
| 2026-05-25 | 3.990 | 4.140 | 3.990 | 4.100 | 4.100 | 8,546 |
| 2026-05-22 | 4.060 | 4.070 | 3.950 | 3.990 | 3.990 | 19,016 |
| 2026-05-21 | 4.050 | 4.080 | 4.030 | 4.050 | 4.050 | 5,293 |
| 2026-05-20 | 3.910 | 4.050 | 3.820 | 4.050 | 4.050 | 9,661 |
| 2026-05-19 | 3.840 | 3.930 | 3.800 | 3.910 | 3.910 | 6,181 |
| 2026-05-18 | 3.890 | 3.920 | 3.750 | 3.840 | 3.840 | 15,879 |
| 2026-05-15 | 4.010 | 4.070 | 3.900 | 3.900 | 3.900 | 15,771 |
| 2026-05-13 | 4.140 | 4.140 | 3.930 | 4.000 | 4.000 | 17,206 |
| 2026-05-12 | 4.290 | 4.290 | 3.950 | 4.060 | 4.060 | 43,566 |
| 2026-05-11 | 3.910 | 4.370 | 3.910 | 4.190 | 4.190 | 60,635 |
| 2026-05-08 | 3.660 | 3.950 | 3.600 | 3.880 | 3.880 | 58,034 |
| 2026-05-07 | 3.480 | 3.630 | 3.460 | 3.550 | 3.550 | 230,115 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-31 | 0.0500 EUR |
| 2023-04-05 | 0.0500 EUR |
| 2022-10-31 | 0.0500 EUR |
| 2022-04-05 | 0.0500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.