Enersense International Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.470	2.580	2.390	2.430	2.430	12,386
2025-02-19	2.370	2.520	2.330	2.510	2.510	44,243
2025-02-18	2.520	2.600	2.520	2.530	2.530	14,119
2025-02-17	2.610	2.670	2.560	2.560	2.560	5,851
2025-02-14	2.610	2.630	2.560	2.610	2.610	12,042
2025-02-13	2.510	2.690	2.510	2.570	2.570	31,267
2025-02-12	2.500	2.600	2.500	2.510	2.510	12,887
2025-02-11	2.510	2.580	2.490	2.490	2.490	8,716
2025-02-10	2.600	2.600	2.490	2.510	2.510	8,674
2025-02-07	2.530	2.650	2.530	2.540	2.540	4,806
2025-02-06	2.500	2.620	2.500	2.520	2.520	20,640
2025-02-05	2.580	2.640	2.440	2.510	2.510	12,099
2025-02-04	2.570	2.700	2.570	2.580	2.580	13,305
2025-02-03	2.680	2.680	2.530	2.570	2.570	8,796
2025-01-31	2.660	2.740	2.650	2.690	2.690	5,935
2025-01-30	2.760	2.810	2.660	2.680	2.680	7,839
2025-01-29	2.820	2.890	2.740	2.770	2.770	9,153
2025-01-28	2.690	2.940	2.690	2.800	2.800	65,139
2025-01-27	2.700	2.740	2.680	2.730	2.730	12,310
2025-01-24	2.740	2.740	2.630	2.690	2.690	3,620
2025-01-23	2.600	2.730	2.600	2.660	2.660	6,091
2025-01-22	2.680	2.730	2.610	2.610	2.610	5,112
2025-01-21	2.590	2.700	2.590	2.670	2.670	7,923
2025-01-20	2.600	2.720	2.590	2.590	2.590	3,639
2025-01-17	2.610	2.620	2.550	2.570	2.570	8,212
2025-01-16	2.590	2.600	2.560	2.590	2.590	5,491
2025-01-15	2.600	2.600	2.510	2.560	2.560	10,747
2025-01-14	2.570	2.600	2.570	2.600	2.600	3,685
2025-01-13	2.640	2.640	2.530	2.600	2.600	15,801
2025-01-10	2.690	2.780	2.650	2.680	2.680	4,766
2025-01-09	2.650	2.690	2.650	2.690	2.690	6,518
2025-01-08	2.640	2.680	2.640	2.640	2.640	6,696
2025-01-07	2.640	2.780	2.630	2.680	2.680	37,090
2025-01-03	2.700	2.700	2.650	2.670	2.670	7,967
2025-01-02	2.650	2.780	2.650	2.700	2.700	17,013
2024-12-30	2.690	2.750	2.620	2.650	2.650	19,541
2024-12-27	2.680	2.760	2.610	2.690	2.690	24,987
2024-12-23	2.790	2.790	2.630	2.670	2.670	18,057
2024-12-20	2.980	2.990	2.680	2.790	2.790	38,366
2024-12-19	2.500	2.900	2.480	2.900	2.900	162,261
2024-12-18	2.350	2.400	2.270	2.300	2.300	28,088
2024-12-17	2.400	2.420	2.310	2.370	2.370	21,087
2024-12-16	2.540	2.540	2.370	2.400	2.400	29,059
2024-12-13	2.530	2.650	2.430	2.540	2.540	14,742
2024-12-12	2.600	2.620	2.520	2.520	2.520	14,162
2024-12-11	2.570	2.650	2.540	2.590	2.590	22,681
2024-12-10	2.580	2.850	2.510	2.620	2.620	90,995
2024-12-09	2.600	2.620	2.520	2.580	2.580	7,830
2024-12-05	2.610	2.680	2.560	2.610	2.610	23,094
2024-12-04	2.470	2.700	2.470	2.640	2.640	54,149
2024-12-03	2.390	2.590	2.390	2.470	2.470	16,010
2024-12-02	2.390	2.490	2.360	2.370	2.370	17,442
2024-11-29	2.470	2.470	2.310	2.370	2.370	18,225
2024-11-28	2.480	2.480	2.420	2.470	2.470	6,034
2024-11-27	2.370	2.530	2.360	2.480	2.480	8,709
2024-11-26	2.350	2.350	2.300	2.350	2.350	4,596
2024-11-25	2.310	2.370	2.310	2.340	2.340	8,225
2024-11-22	2.320	2.340	2.310	2.310	2.310	21,165
2024-11-21	2.390	2.390	2.300	2.340	2.340	8,574
2024-11-20	2.420	2.460	2.370	2.410	2.410	2,641

← NewerPage 8 of 22 · 1,264 trading daysOlder →

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.