Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.009	0.010	0.008	0.009	0.009	11,284,879
2023-09-11	0.009	0.009	0.008	0.009	0.009	7,658,384
2023-09-08	0.009	0.009	0.008	0.009	0.009	9,631,028
2023-09-07	0.009	0.010	0.008	0.009	0.009	21,384,821
2023-09-06	0.009	0.010	0.008	0.009	0.009	12,575,667
2023-09-05	0.007	0.010	0.007	0.009	0.009	60,172,425
2023-09-04	0.007	0.007	0.006	0.007	0.007	11,211,686
2023-09-01	0.006	0.007	0.006	0.007	0.007	48,877,057
2023-08-31	0.008	0.008	0.006	0.007	0.007	35,339,954
2023-08-30	0.009	0.009	0.007	0.007	0.007	11,838,217
2023-08-29	0.008	0.010	0.008	0.008	0.008	34,468,635
2023-08-28	0.008	0.008	0.008	0.008	0.008	11,840,722
2023-08-25	0.008	0.009	0.007	0.008	0.008	6,423,921
2023-08-24	0.009	0.009	0.008	0.008	0.008	4,534,925
2023-08-23	0.008	0.009	0.007	0.008	0.008	23,907,773
2023-08-22	0.008	0.008	0.007	0.008	0.008	5,116,522
2023-08-21	0.007	0.008	0.007	0.008	0.008	10,794,963
2023-08-18	0.008	0.008	0.007	0.008	0.008	3,806,488
2023-08-17	0.008	0.008	0.007	0.008	0.008	2,108,135
2023-08-16	0.008	0.008	0.007	0.008	0.008	5,992,008
2023-08-15	0.008	0.008	0.008	0.008	0.008	5,762,716
2023-08-14	0.008	0.008	0.008	0.008	0.008	2,539,766
2023-08-11	0.008	0.008	0.008	0.008	0.008	11,403,730
2023-08-10	0.008	0.009	0.008	0.008	0.008	7,641,675
2023-08-09	0.008	0.008	0.008	0.008	0.008	2,926,177
2023-08-08	0.008	0.009	0.008	0.008	0.008	4,831,529
2023-08-07	0.009	0.009	0.008	0.009	0.009	3,023,960
2023-08-04	0.008	0.009	0.008	0.009	0.009	10,408,528
2023-08-03	0.009	0.009	0.008	0.008	0.008	1,902,731
2023-08-02	0.008	0.009	0.008	0.008	0.008	23,774,498
2023-08-01	0.009	0.009	0.008	0.008	0.008	68,906,961
2023-07-31	0.010	0.010	0.009	0.009	0.009	12,989,394
2023-07-28	0.010	0.010	0.009	0.010	0.010	6,609,048
2023-07-27	0.010	0.010	0.009	0.010	0.010	119,499,094
2023-07-26	0.012	0.012	0.008	0.010	0.010	71,572,064
2023-07-25	0.011	0.012	0.011	0.012	0.012	4,588,033
2023-07-24	0.011	0.012	0.010	0.011	0.011	1,829,242
2023-07-21	0.011	0.011	0.010	0.011	0.011	8,756,262
2023-07-20	0.011	0.011	0.010	0.011	0.011	4,429,247
2023-07-19	0.010	0.011	0.010	0.011	0.011	10,780,951
2023-07-18	0.010	0.011	0.010	0.011	0.011	2,812,427
2023-07-17	0.010	0.011	0.010	0.011	0.011	485,221
2023-07-14	0.011	0.011	0.010	0.011	0.011	1,335,224
2023-07-13	0.011	0.011	0.011	0.011	0.011	2,066,202
2023-07-12	0.011	0.011	0.010	0.011	0.011	5,184,399
2023-07-11	0.011	0.011	0.011	0.011	0.011	4,032,630
2023-07-10	0.011	0.012	0.011	0.011	0.011	705,023
2023-07-07	0.012	0.012	0.011	0.011	0.011	3,269,967
2023-07-06	0.012	0.012	0.011	0.011	0.011	20,296,198
2023-07-05	0.011	0.014	0.011	0.012	0.012	10,738,696
2023-07-04	0.011	0.012	0.011	0.011	0.011	1,502,362
2023-07-03	0.011	0.011	0.011	0.011	0.011	2,989,907
2023-06-30	0.012	0.012	0.011	0.012	0.012	2,867,993
2023-06-29	0.012	0.012	0.011	0.012	0.012	4,924,698
2023-06-28	0.012	0.012	0.011	0.012	0.012	2,271,866
2023-06-27	0.012	0.012	0.011	0.012	0.012	1,522,776
2023-06-26	0.012	0.012	0.012	0.012	0.012	478,798
2023-06-22	0.012	0.012	0.011	0.012	0.012	1,300,424
2023-06-21	0.012	0.012	0.012	0.012	0.012	1,990,674
2023-06-20	0.012	0.013	0.012	0.012	0.012	5,102,406

← NewerPage 14 of 22 · 1,263 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.