Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 11.050 | 11.350 | 11.050 | 11.350 | 3.783 | 15,639 |
| 2025-02-19 | 10.950 | 11.400 | 10.850 | 11.050 | 3.683 | 24,282 |
| 2025-02-18 | 11.250 | 11.250 | 10.850 | 10.950 | 3.650 | 24,327 |
| 2025-02-17 | 10.900 | 11.500 | 10.900 | 11.250 | 3.750 | 58,668 |
| 2025-02-14 | 11.550 | 11.550 | 10.700 | 10.900 | 3.633 | 33,381 |
| 2025-02-13 | 10.450 | 12.000 | 10.450 | 11.550 | 3.850 | 76,320 |
| 2025-02-12 | 10.400 | 10.600 | 9.940 | 10.450 | 3.483 | 73,218 |
| 2025-02-11 | 8.980 | 10.400 | 8.900 | 10.400 | 3.467 | 73,374 |
| 2025-02-10 | 8.600 | 8.980 | 8.600 | 8.980 | 2.993 | 33,897 |
| 2025-02-07 | 8.560 | 8.660 | 8.500 | 8.600 | 2.867 | 6,453 |
| 2025-02-06 | 8.440 | 8.780 | 8.440 | 8.560 | 2.853 | 14,787 |
| 2025-02-05 | 8.500 | 8.780 | 8.340 | 8.580 | 2.860 | 13,245 |
| 2025-02-04 | 8.640 | 8.680 | 8.500 | 8.500 | 2.833 | 15,381 |
| 2025-02-03 | 8.720 | 8.780 | 8.560 | 8.780 | 2.927 | 11,595 |
| 2025-01-31 | 8.880 | 8.900 | 8.660 | 8.840 | 2.947 | 29,166 |
| 2025-01-30 | 8.880 | 8.900 | 8.800 | 8.880 | 2.960 | 9,552 |
| 2025-01-29 | 8.900 | 8.900 | 8.800 | 8.880 | 2.960 | 10,911 |
| 2025-01-28 | 8.860 | 8.900 | 8.800 | 8.880 | 2.960 | 11,154 |
| 2025-01-27 | 8.800 | 8.880 | 8.540 | 8.840 | 2.947 | 26,103 |
| 2025-01-24 | 8.860 | 8.900 | 8.800 | 8.900 | 2.967 | 3,765 |
| 2025-01-23 | 8.880 | 8.880 | 8.800 | 8.860 | 2.953 | 8,286 |
| 2025-01-22 | 8.880 | 8.940 | 8.780 | 8.900 | 2.967 | 5,421 |
| 2025-01-21 | 8.520 | 8.900 | 8.520 | 8.900 | 2.967 | 8,985 |
| 2025-01-20 | 8.700 | 8.700 | 8.320 | 8.620 | 2.873 | 22,143 |
| 2025-01-17 | 8.680 | 8.700 | 8.600 | 8.700 | 2.900 | 16,158 |
| 2025-01-16 | 8.580 | 8.900 | 8.520 | 8.680 | 2.893 | 3,513 |
| 2025-01-15 | 8.520 | 8.600 | 8.440 | 8.580 | 2.860 | 17,394 |
| 2025-01-14 | 8.660 | 8.660 | 8.340 | 8.620 | 2.873 | 19,971 |
| 2025-01-13 | 8.940 | 8.940 | 8.600 | 8.660 | 2.887 | 32,670 |
| 2025-01-10 | 8.720 | 8.940 | 8.600 | 8.940 | 2.980 | 8,913 |
| 2025-01-09 | 8.700 | 8.760 | 8.600 | 8.700 | 2.900 | 10,254 |
| 2025-01-08 | 8.620 | 8.740 | 8.580 | 8.700 | 2.900 | 10,908 |
| 2025-01-07 | 8.680 | 8.720 | 8.520 | 8.620 | 2.873 | 42,084 |
| 2025-01-03 | 8.540 | 8.740 | 8.420 | 8.720 | 2.907 | 34,275 |
| 2025-01-02 | 8.320 | 8.780 | 8.260 | 8.500 | 2.833 | 53,373 |
| 2024-12-30 | 8.480 | 8.480 | 8.080 | 8.260 | 2.753 | 22,203 |
| 2024-12-27 | 7.880 | 8.480 | 7.820 | 8.480 | 2.827 | 17,382 |
| 2024-12-23 | 7.860 | 7.980 | 7.740 | 7.880 | 2.627 | 11,973 |
| 2024-12-20 | 7.880 | 7.920 | 7.620 | 7.860 | 2.620 | 15,096 |
| 2024-12-19 | 7.720 | 7.900 | 7.720 | 7.880 | 2.627 | 8,094 |
| 2024-12-18 | 7.840 | 8.180 | 7.660 | 7.680 | 2.560 | 36,714 |
| 2024-12-17 | 7.960 | 7.960 | 7.780 | 7.820 | 2.607 | 16,059 |
| 2024-12-16 | 8.040 | 8.040 | 7.900 | 7.960 | 2.653 | 72,729 |
| 2024-12-13 | 8.300 | 8.320 | 8.020 | 8.060 | 2.687 | 8,034 |
| 2024-12-12 | 8.220 | 8.300 | 8.140 | 8.260 | 2.753 | 14,916 |
| 2024-12-11 | 8.000 | 8.220 | 7.960 | 8.200 | 2.733 | 41,295 |
| 2024-12-10 | 7.880 | 8.300 | 7.880 | 7.960 | 2.653 | 40,038 |
| 2024-12-09 | 7.740 | 7.860 | 7.560 | 7.700 | 2.567 | 12,408 |
| 2024-12-05 | 7.760 | 7.780 | 7.540 | 7.720 | 2.573 | 4,977 |
| 2024-12-04 | 7.780 | 7.860 | 7.640 | 7.760 | 2.587 | 14,994 |
| 2024-12-03 | 7.680 | 7.800 | 7.580 | 7.800 | 2.600 | 11,172 |
| 2024-12-02 | 7.560 | 7.920 | 7.540 | 7.900 | 2.633 | 44,868 |
| 2024-11-29 | 7.760 | 7.760 | 7.640 | 7.760 | 2.587 | 6,405 |
| 2024-11-28 | 7.520 | 8.240 | 7.520 | 7.800 | 2.600 | 25,359 |
| 2024-11-27 | 7.980 | 7.980 | 6.900 | 7.360 | 2.453 | 62,598 |
| 2024-11-26 | 7.700 | 7.980 | 7.620 | 7.940 | 2.647 | 39,861 |
| 2024-11-25 | 7.880 | 7.980 | 7.720 | 7.780 | 2.593 | 11,697 |
| 2024-11-22 | 7.820 | 8.080 | 7.820 | 8.000 | 2.667 | 15,384 |
| 2024-11-21 | 7.820 | 8.000 | 7.820 | 7.980 | 2.660 | 16,236 |
| 2024-11-20 | 7.200 | 7.780 | 7.180 | 7.760 | 2.587 | 9,582 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.