Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	0.011	0.012	0.011	0.012	0.012	811,121
2023-06-16	0.012	0.013	0.011	0.012	0.012	9,421,424
2023-06-15	0.012	0.012	0.011	0.012	0.012	7,126,783
2023-06-14	0.013	0.013	0.012	0.013	0.013	6,273,081
2023-06-13	0.014	0.014	0.012	0.013	0.013	6,329,734
2023-06-12	0.013	0.014	0.012	0.013	0.013	4,240,609
2023-06-09	0.014	0.014	0.012	0.013	0.013	3,233,462
2023-06-08	0.013	0.013	0.012	0.013	0.013	6,843,853
2023-06-07	0.012	0.013	0.012	0.013	0.013	7,263,064
2023-06-05	0.013	0.014	0.012	0.013	0.013	9,546,044
2023-06-02	0.012	0.013	0.012	0.013	0.013	2,881,871
2023-06-01	0.012	0.016	0.010	0.012	0.012	8,113,262
2023-05-31	0.012	0.012	0.011	0.011	0.011	6,888,090
2023-05-30	0.012	0.012	0.011	0.012	0.012	7,026,653
2023-05-29	0.012	0.012	0.011	0.011	0.011	8,053,851
2023-05-26	0.012	0.012	0.011	0.012	0.012	5,044,212
2023-05-25	0.012	0.012	0.011	0.012	0.012	5,437,195
2023-05-24	0.012	0.012	0.011	0.012	0.012	10,829,315
2023-05-23	0.013	0.013	0.012	0.012	0.012	9,041,697
2023-05-22	0.013	0.013	0.012	0.013	0.013	5,059,757
2023-05-19	0.012	0.013	0.012	0.013	0.013	7,949,595
2023-05-17	0.012	0.013	0.012	0.012	0.012	5,663,016
2023-05-16	0.013	0.013	0.012	0.012	0.012	6,327,868
2023-05-15	0.013	0.013	0.012	0.013	0.013	18,070,305
2023-05-12	0.013	0.013	0.012	0.013	0.013	4,393,908
2023-05-11	0.013	0.014	0.012	0.013	0.013	4,240,864
2023-05-10	0.014	0.014	0.013	0.013	0.013	16,283,902
2023-05-09	0.014	0.015	0.013	0.014	0.014	16,232,925
2023-05-08	0.012	0.017	0.011	0.014	0.014	65,478,601
2023-05-05	0.013	0.015	0.011	0.012	0.012	54,940,203
2023-05-04	0.018	0.018	0.012	0.013	0.013	68,335,162
2023-05-03	0.016	0.019	0.015	0.017	0.017	31,053,880
2023-05-02	0.018	0.020	0.016	0.016	0.016	27,219,909
2023-04-28	0.021	0.022	0.017	0.018	0.018	88,863,621
2023-04-27	0.022	0.029	0.019	0.020	0.020	331,339,658
2023-04-26	0.010	0.023	0.010	0.022	0.022	456,521,770
2023-04-25	0.011	0.011	0.009	0.009	0.009	20,475,753
2023-04-24	0.012	0.012	0.010	0.011	0.011	6,152,940
2023-04-21	0.012	0.012	0.011	0.011	0.011	2,289,180
2023-04-20	0.012	0.012	0.010	0.011	0.011	10,310,334
2023-04-19	0.012	0.013	0.012	0.012	0.012	2,522,248
2023-04-18	0.012	0.013	0.012	0.012	0.012	10,001,098
2023-04-17	0.012	0.013	0.011	0.013	0.013	3,786,648
2023-04-14	0.012	0.013	0.012	0.012	0.012	13,426,156
2023-04-13	0.012	0.012	0.012	0.012	0.012	1,882,146
2023-04-12	0.013	0.013	0.012	0.012	0.012	15,792,251
2023-04-11	0.013	0.014	0.012	0.012	0.012	16,715,021
2023-04-06	0.013	0.014	0.012	0.013	0.013	5,166,196
2023-04-05	0.014	0.014	0.013	0.014	0.014	3,023,628
2023-04-04	0.014	0.015	0.014	0.014	0.014	15,776,417
2023-04-03	0.016	0.017	0.015	0.015	0.015	5,488,449
2023-03-31	0.017	0.017	0.016	0.016	0.016	2,575,680
2023-03-30	0.017	0.017	0.016	0.017	0.017	628,670
2023-03-29	0.017	0.017	0.017	0.017	0.017	5,043,146
2023-03-28	0.017	0.017	0.016	0.017	0.017	1,784,585
2023-03-27	0.017	0.018	0.016	0.017	0.017	7,012,162
2023-03-24	0.017	0.018	0.017	0.017	0.017	4,196,860
2023-03-23	0.017	0.018	0.016	0.017	0.017	8,409,526
2023-03-22	0.017	0.018	0.016	0.017	0.017	5,473,594
2023-03-21	0.018	0.018	0.016	0.018	0.018	8,988,136

← NewerPage 15 of 21 · 1,257 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.