Endomines Finland Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.960 | 7.180 | 6.820 | 7.100 | 2.367 | 11,634 |
| 2024-11-18 | 6.740 | 7.000 | 6.660 | 6.880 | 2.293 | 36,843 |
| 2024-11-15 | 6.760 | 6.940 | 6.700 | 6.740 | 2.247 | 17,511 |
| 2024-11-14 | 6.880 | 7.000 | 6.700 | 6.780 | 2.260 | 18,900 |
| 2024-11-13 | 7.080 | 7.100 | 6.620 | 6.880 | 2.293 | 44,763 |
| 2024-11-12 | 7.240 | 7.360 | 6.900 | 7.080 | 2.360 | 46,458 |
| 2024-11-11 | 7.500 | 7.640 | 7.240 | 7.360 | 2.453 | 35,892 |
| 2024-11-08 | 7.700 | 7.720 | 7.300 | 7.500 | 2.500 | 19,833 |
| 2024-11-07 | 7.800 | 7.980 | 7.680 | 7.720 | 2.573 | 4,137 |
| 2024-11-06 | 7.860 | 7.880 | 7.580 | 7.800 | 2.600 | 6,594 |
| 2024-11-05 | 7.860 | 8.000 | 7.660 | 7.860 | 2.620 | 14,727 |
| 2024-11-04 | 7.980 | 8.000 | 7.760 | 7.900 | 2.633 | 10,428 |
| 2024-11-01 | 7.900 | 8.000 | 7.620 | 8.000 | 2.667 | 10,323 |
| 2024-10-31 | 8.020 | 8.020 | 7.800 | 7.900 | 2.633 | 10,572 |
| 2024-10-30 | 7.920 | 8.080 | 7.920 | 8.020 | 2.673 | 2,742 |
| 2024-10-29 | 8.000 | 8.000 | 7.900 | 8.000 | 2.667 | 10,302 |
| 2024-10-28 | 8.020 | 8.020 | 7.920 | 8.000 | 2.667 | 4,095 |
| 2024-10-25 | 7.980 | 8.020 | 7.780 | 8.020 | 2.673 | 7,422 |
| 2024-10-24 | 7.980 | 8.060 | 7.880 | 7.880 | 2.627 | 6,066 |
| 2024-10-23 | 8.120 | 8.140 | 7.840 | 7.880 | 2.627 | 21,090 |
| 2024-10-22 | 8.020 | 8.120 | 7.840 | 8.100 | 2.700 | 12,783 |
| 2024-10-21 | 7.780 | 8.000 | 7.780 | 8.000 | 2.667 | 9,495 |
| 2024-10-18 | 8.060 | 8.100 | 7.960 | 7.980 | 2.660 | 4,953 |
| 2024-10-17 | 8.000 | 8.060 | 7.920 | 8.060 | 2.687 | 4,710 |
| 2024-10-16 | 7.920 | 8.060 | 7.780 | 8.000 | 2.667 | 6,696 |
| 2024-10-15 | 7.820 | 8.020 | 7.560 | 7.920 | 2.640 | 23,733 |
| 2024-10-14 | 7.980 | 7.980 | 7.820 | 7.820 | 2.607 | 2,796 |
| 2024-10-11 | 7.760 | 7.960 | 7.760 | 7.960 | 2.653 | 4,602 |
| 2024-10-10 | 7.980 | 8.000 | 7.920 | 7.960 | 2.653 | 5,916 |
| 2024-10-09 | 7.980 | 8.000 | 7.740 | 7.840 | 2.613 | 8,799 |
| 2024-10-08 | 8.260 | 8.260 | 7.780 | 7.980 | 2.660 | 14,079 |
| 2024-10-07 | 8.200 | 8.260 | 7.920 | 8.100 | 2.700 | 12,942 |
| 2024-10-04 | 7.980 | 8.200 | 7.920 | 8.180 | 2.727 | 17,691 |
| 2024-10-03 | 8.340 | 8.360 | 7.920 | 7.920 | 2.640 | 19,182 |
| 2024-10-02 | 8.300 | 8.400 | 8.240 | 8.280 | 2.760 | 38,949 |
| 2024-10-01 | 8.280 | 8.360 | 8.200 | 8.280 | 2.760 | 30,636 |
| 2024-09-30 | 8.320 | 8.360 | 8.140 | 8.220 | 2.740 | 31,866 |
| 2024-09-27 | 8.280 | 8.320 | 8.240 | 8.300 | 2.767 | 19,872 |
| 2024-09-26 | 8.280 | 8.300 | 8.140 | 8.280 | 2.760 | 7,632 |
| 2024-09-25 | 8.280 | 8.280 | 8.240 | 8.280 | 2.760 | 4,017 |
| 2024-09-24 | 8.040 | 8.260 | 8.040 | 8.240 | 2.747 | 6,828 |
| 2024-09-23 | 8.280 | 8.280 | 8.000 | 8.200 | 2.733 | 14,796 |
| 2024-09-20 | 8.300 | 8.320 | 8.040 | 8.280 | 2.760 | 12,666 |
| 2024-09-19 | 8.000 | 8.260 | 7.980 | 8.260 | 2.753 | 11,238 |
| 2024-09-18 | 8.000 | 8.000 | 7.920 | 8.000 | 2.667 | 9,705 |
| 2024-09-17 | 7.980 | 8.000 | 7.920 | 8.000 | 2.667 | 5,745 |
| 2024-09-16 | 8.080 | 8.180 | 7.920 | 7.980 | 2.660 | 26,115 |
| 2024-09-13 | 8.100 | 8.280 | 7.960 | 8.020 | 2.673 | 32,280 |
| 2024-09-12 | 7.940 | 8.000 | 7.840 | 8.000 | 2.667 | 10,515 |
| 2024-09-11 | 8.060 | 8.100 | 7.900 | 7.940 | 2.647 | 15,357 |
| 2024-09-10 | 8.100 | 8.160 | 7.940 | 8.080 | 2.693 | 5,466 |
| 2024-09-09 | 8.040 | 8.180 | 8.000 | 8.000 | 2.667 | 13,947 |
| 2024-09-06 | 8.120 | 8.120 | 8.040 | 8.120 | 2.707 | 16,488 |
| 2024-09-05 | 8.300 | 8.320 | 8.100 | 8.120 | 2.707 | 22,095 |
| 2024-09-04 | 8.260 | 8.360 | 8.120 | 8.300 | 2.767 | 16,740 |
| 2024-09-03 | 8.300 | 8.360 | 8.140 | 8.300 | 2.767 | 5,847 |
| 2024-09-02 | 8.240 | 8.380 | 8.200 | 8.300 | 2.767 | 13,971 |
| 2024-08-30 | 8.180 | 8.240 | 8.100 | 8.240 | 2.747 | 9,672 |
| 2024-08-29 | 8.220 | 8.380 | 8.120 | 8.200 | 2.733 | 13,104 |
| 2024-08-28 | 8.220 | 8.220 | 8.080 | 8.220 | 2.740 | 16,644 |
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.