Enersize Oy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.035	0.036	0.034	0.034	0.034	2,613,103
2022-09-28	0.036	0.037	0.033	0.035	0.035	1,832,903
2022-09-27	0.034	0.037	0.033	0.035	0.035	11,118,822
2022-09-26	0.037	0.037	0.032	0.034	0.034	9,585,198
2022-09-23	0.040	0.041	0.033	0.036	0.036	27,611,076
2022-09-22	0.042	0.048	0.037	0.040	0.040	38,982,151
2022-09-21	0.045	0.054	0.037	0.041	0.041	104,077,547
2022-09-20	0.024	0.066	0.024	0.044	0.044	261,062,339
2022-09-19	0.023	0.023	0.021	0.023	0.023	1,358,125
2022-09-16	0.021	0.024	0.021	0.022	0.022	1,209,354
2022-09-15	0.022	0.024	0.021	0.022	0.022	1,321,245
2022-09-14	0.023	0.024	0.023	0.023	0.023	290,776
2022-09-13	0.023	0.023	0.022	0.023	0.023	717,697
2022-09-12	0.022	0.024	0.022	0.023	0.023	1,962,877
2022-09-09	0.022	0.024	0.021	0.022	0.022	7,936,133
2022-09-08	0.024	0.024	0.021	0.022	0.022	8,289,394
2022-09-07	0.023	0.025	0.022	0.023	0.023	5,391,614
2022-09-06	0.024	0.025	0.023	0.023	0.023	4,915,838
2022-09-05	0.025	0.025	0.024	0.025	0.025	2,737,671
2022-09-02	0.026	0.026	0.024	0.025	0.025	1,899,719
2022-09-01	0.027	0.027	0.025	0.025	0.025	5,576,482
2022-08-31	0.027	0.027	0.026	0.026	0.026	3,963,838
2022-08-30	0.028	0.029	0.026	0.028	0.028	1,348,238
2022-08-29	0.029	0.029	0.028	0.028	0.028	360,402
2022-08-26	0.029	0.030	0.028	0.028	0.028	2,457,768
2022-08-25	0.026	0.029	0.026	0.029	0.029	3,929,967
2022-08-24	0.028	0.028	0.025	0.026	0.026	2,209,606
2022-08-23	0.028	0.028	0.028	0.028	0.028	43,675
2022-08-22	0.028	0.028	0.028	0.028	0.028	170,334
2022-08-19	0.030	0.030	0.028	0.028	0.028	2,870,853
2022-08-18	0.028	0.030	0.027	0.030	0.030	1,797,443
2022-08-17	0.028	0.030	0.028	0.028	0.028	1,344,416
2022-08-16	0.029	0.029	0.028	0.028	0.028	937,457
2022-08-15	0.028	0.029	0.028	0.028	0.028	2,774,074
2022-08-12	0.030	0.031	0.028	0.028	0.028	2,456,374
2022-08-11	0.030	0.030	0.029	0.030	0.030	850,278
2022-08-10	0.030	0.030	0.029	0.030	0.030	739,937
2022-08-09	0.031	0.031	0.029	0.029	0.029	889,425
2022-08-08	0.031	0.031	0.029	0.030	0.030	3,284,536
2022-08-05	0.031	0.032	0.030	0.031	0.031	2,775,903
2022-08-04	0.032	0.033	0.031	0.031	0.031	219,638
2022-08-03	0.032	0.033	0.031	0.032	0.032	1,086,793
2022-08-02	0.033	0.033	0.030	0.030	0.030	429,750
2022-08-01	0.032	0.033	0.031	0.033	0.033	74,829
2022-07-29	0.031	0.031	0.030	0.031	0.031	516,883
2022-07-28	0.032	0.032	0.030	0.031	0.031	767,235
2022-07-27	0.032	0.032	0.030	0.032	0.032	238,509
2022-07-26	0.034	0.034	0.029	0.033	0.033	2,818,171
2022-07-25	0.029	0.034	0.027	0.032	0.032	2,598,432
2022-07-22	0.028	0.029	0.028	0.029	0.029	238,778
2022-07-21	0.027	0.029	0.027	0.027	0.027	154,360
2022-07-20	0.028	0.028	0.026	0.027	0.027	242,895
2022-07-19	0.026	0.028	0.026	0.027	0.027	242,290
2022-07-18	0.028	0.029	0.026	0.028	0.028	565,101
2022-07-15	0.028	0.028	0.027	0.027	0.027	200,073
2022-07-14	0.029	0.029	0.027	0.027	0.027	518,162
2022-07-13	0.029	0.029	0.027	0.027	0.027	244,558
2022-07-12	0.028	0.029	0.027	0.027	0.027	718,133
2022-07-11	0.029	0.029	0.027	0.028	0.028	208,011
2022-07-08	0.029	0.029	0.027	0.029	0.029	1,392,094

← NewerPage 18 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.