Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.038	0.039	0.036	0.038	0.038	2,037,911
2022-12-21	0.037	0.040	0.032	0.038	0.038	2,053,568
2022-12-20	0.037	0.040	0.032	0.036	0.036	5,386,040
2022-12-19	0.031	0.063	0.029	0.035	0.035	16,068,542
2022-12-16	0.034	0.034	0.031	0.031	0.031	3,989,908
2022-12-15	0.035	0.035	0.032	0.034	0.034	2,221,544
2022-12-14	0.031	0.034	0.031	0.031	0.031	2,527,898
2022-12-13	0.031	0.032	0.029	0.030	0.030	2,531,366
2022-12-12	0.030	0.032	0.029	0.031	0.031	3,455,253
2022-12-09	0.030	0.032	0.029	0.030	0.030	2,002,553
2022-12-08	0.031	0.035	0.030	0.030	0.030	2,674,473
2022-12-07	0.035	0.035	0.029	0.030	0.030	6,631,967
2022-12-06	0.037	0.038	0.032	0.034	0.034	8,303,888
2022-12-05	0.035	0.041	0.034	0.036	0.036	16,991,799
2022-12-02	0.038	0.039	0.034	0.035	0.035	2,026,590
2022-12-01	0.039	0.040	0.038	0.039	0.039	1,626,951
2022-11-30	0.042	0.043	0.039	0.039	0.039	5,726,609
2022-11-29	0.048	0.048	0.040	0.042	0.042	8,001,077
2022-11-28	0.048	0.048	0.043	0.046	0.046	2,863,900
2022-11-25	0.046	0.047	0.043	0.045	0.045	6,356,285
2022-11-24	0.040	0.044	0.035	0.042	0.042	6,678,375
2022-11-23	0.042	0.044	0.039	0.040	0.040	3,130,131
2022-11-22	0.044	0.045	0.040	0.042	0.042	1,513,728
2022-11-21	0.040	0.052	0.036	0.044	0.044	22,436,306
2022-11-18	0.048	0.048	0.039	0.040	0.040	14,889,401
2022-11-17	0.042	0.050	0.036	0.047	0.047	33,729,792
2022-11-16	0.040	0.046	0.036	0.037	0.037	12,947,324
2022-11-15	0.044	0.044	0.035	0.038	0.038	22,149,102
2022-11-14	0.037	0.079	0.036	0.044	0.044	81,061,608
2022-11-11	0.027	0.043	0.024	0.035	0.035	50,176,039
2022-11-10	0.025	0.027	0.024	0.025	0.025	4,382,412
2022-11-09	0.026	0.026	0.025	0.025	0.025	1,058,010
2022-11-08	0.024	0.026	0.024	0.026	0.026	4,296,178
2022-11-07	0.026	0.026	0.025	0.025	0.025	2,208,129
2022-11-04	0.025	0.027	0.025	0.026	0.026	1,777,190
2022-11-03	0.026	0.027	0.024	0.025	0.025	7,243,278
2022-11-02	0.026	0.027	0.024	0.026	0.026	8,249,936
2022-11-01	0.027	0.028	0.027	0.028	0.028	1,478,142
2022-10-31	0.031	0.031	0.027	0.028	0.028	4,090,827
2022-10-28	0.027	0.031	0.027	0.030	0.030	5,352,654
2022-10-27	0.027	0.029	0.026	0.027	0.027	1,365,651
2022-10-26	0.030	0.030	0.026	0.028	0.028	7,614,706
2022-10-25	0.029	0.032	0.027	0.029	0.029	14,399,062
2022-10-24	0.032	0.033	0.026	0.029	0.029	10,773,134
2022-10-21	0.033	0.033	0.030	0.031	0.031	1,048,313
2022-10-20	0.031	0.032	0.029	0.032	0.032	2,479,708
2022-10-19	0.032	0.033	0.030	0.030	0.030	5,169,535
2022-10-18	0.032	0.033	0.030	0.032	0.032	1,033,407
2022-10-17	0.033	0.033	0.029	0.031	0.031	2,094,485
2022-10-14	0.033	0.033	0.032	0.033	0.033	564,973
2022-10-13	0.033	0.033	0.032	0.033	0.033	1,460,906
2022-10-12	0.031	0.033	0.031	0.032	0.032	406,337
2022-10-11	0.033	0.035	0.030	0.031	0.031	8,469,926
2022-10-10	0.035	0.036	0.033	0.035	0.035	1,168,547
2022-10-07	0.037	0.041	0.035	0.036	0.036	6,968,649
2022-10-06	0.032	0.035	0.032	0.035	0.035	3,589,999
2022-10-05	0.034	0.035	0.031	0.032	0.032	6,287,397
2022-10-04	0.032	0.036	0.031	0.034	0.034	3,528,392
2022-10-03	0.033	0.033	0.030	0.031	0.031	4,395,993
2022-09-30	0.034	0.034	0.033	0.033	0.033	6,589,862

← NewerPage 17 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.