UK markets close in 6 hours 20 minutes

Enedo Oyj (ENEDO.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
0.3700-0.0280 (-7.04%)
As of 12:03PM EEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20210.39600.39600.37000.37000.370019,647
17 Sept 20210.40000.40000.38300.39800.398057,388
16 Sept 20210.40900.40900.39200.40000.40003,165
15 Sept 20210.39600.41300.39600.40400.404033,241
14 Sept 20210.39700.40000.39000.39600.396038,865
13 Sept 20210.41300.42800.39000.39600.396089,558
10 Sept 20210.42000.43000.41300.41300.413016,200
09 Sept 20210.43200.43600.42000.42000.420012,266
08 Sept 20210.43000.43000.41300.42000.420010,891
07 Sept 20210.42700.42700.41400.42400.424011,808
06 Sept 20210.42700.43400.41000.42700.427029,476
03 Sept 20210.43000.44400.42600.43200.432052,794
02 Sept 20210.43000.44800.42000.42500.425034,013
01 Sept 20210.40800.41400.40400.41400.414027,649
31 Aug 20210.41100.41700.40900.41000.410013,212
30 Aug 20210.41100.42000.41100.42000.42002,980
27 Aug 20210.41000.41900.40600.41800.41803,815
26 Aug 20210.42000.42000.40700.41900.41906,100
25 Aug 20210.40500.41800.40100.41800.418014,146
24 Aug 20210.41300.42900.40400.41000.410031,933
23 Aug 20210.42000.44000.41300.41300.413016,868
20 Aug 20210.40900.41400.40100.41400.414019,197
19 Aug 20210.41000.42000.40000.40900.409052,633
18 Aug 20210.41100.42500.40400.42300.423010,055
17 Aug 20210.42000.42000.40200.41800.418050,683
16 Aug 20210.42000.42200.41500.41900.419023,835
13 Aug 20210.42100.44600.42000.42500.425023,068
12 Aug 20210.46900.46900.41000.42100.4210122,229
11 Aug 20210.47000.47000.43400.44000.440080,228
10 Aug 20210.46000.47000.45800.46900.46905,384
09 Aug 20210.47700.47700.45700.46000.460010,529
06 Aug 20210.47200.47600.46000.46000.460065,422
05 Aug 20210.47400.47400.46000.46200.46206,941
04 Aug 20210.47200.47200.47000.47100.471026,679
03 Aug 20210.44500.47200.44500.47200.472076,506
02 Aug 20210.44300.44300.42500.44200.442056,121
30 Jul 20210.44300.46000.43900.45900.459024,978
29 Jul 20210.44000.44400.43700.43900.43903,964
28 Jul 20210.43900.44000.43700.43700.43703,385
27 Jul 20210.44400.44500.43500.44000.440018,088
26 Jul 20210.44400.44700.41700.43500.435010,686
23 Jul 20210.43700.45200.43700.44400.444058,080
22 Jul 20210.44900.45000.43500.43600.436025,951
21 Jul 20210.44500.44900.43400.44900.449018,190
20 Jul 20210.44200.44500.43900.44500.44504,222
19 Jul 20210.44700.44700.43900.43900.439010,949
16 Jul 20210.43000.44800.43000.44100.441029,207
15 Jul 20210.42600.43000.42400.43000.430016,455
14 Jul 20210.42900.43500.42500.42700.427011,567
13 Jul 20210.42000.42500.42000.42500.425010,487
12 Jul 20210.43500.43500.41200.43400.434014,715
09 Jul 20210.42000.43600.42000.42000.42002,445
08 Jul 20210.42700.42700.42000.42000.42002,476
07 Jul 20210.43000.43000.42000.42000.42006,844
06 Jul 20210.43300.43300.42000.43000.430014,319
05 Jul 20210.43900.43900.42000.43300.433036,958
02 Jul 20210.44900.44900.42500.44000.440016,075
01 Jul 20210.43100.45000.43100.45000.45005,266
30 Jun 20210.43400.44700.42000.43000.430020,921
29 Jun 20210.43400.44500.43400.43400.43404,231
28 Jun 20210.44000.44900.43400.43900.43904,199
24 Jun 20210.44300.44500.44000.44000.44001,010
23 Jun 20210.44300.44300.44300.44300.44304,006
22 Jun 20210.44200.45000.44200.44200.44202,752
21 Jun 20210.45500.46100.44000.44200.442021,601
18 Jun 20210.46000.46500.45500.45500.455012,587
17 Jun 20210.45500.46800.45500.45900.45902,697
16 Jun 20210.47400.47400.45500.45800.45806,442
15 Jun 20210.46000.47400.45600.47000.470010,434
14 Jun 20210.45500.47300.45500.45600.456027,725
11 Jun 20210.46900.47500.45700.46500.465023,360
10 Jun 20210.45000.47200.45000.45600.45603,578
09 Jun 20210.46700.47400.45100.46000.460013,188
08 Jun 20210.46700.46700.46000.46000.46003,109
07 Jun 20210.47300.47500.44000.46900.469041,909
04 Jun 20210.49000.49000.45000.45000.45004,452
03 Jun 20210.43400.50000.43400.45000.450050,822
02 Jun 20210.46000.46300.45000.45200.452025,963
01 Jun 20210.43900.45300.42000.44600.446012,349
31 May 20210.46900.47000.43000.44000.440086,090
28 May 20210.49500.49500.45000.46800.468053,986
27 May 20210.43000.50000.43000.49400.4940252,559
26 May 20210.40000.43000.40000.43000.430065,035
25 May 20210.41100.41700.41000.41100.411051,687
24 May 20210.39900.42000.39800.41300.413039,606
21 May 20210.39800.39800.39000.39000.390026,564
20 May 20210.39000.39900.38100.39200.392053,458
19 May 20210.40000.40500.38800.39000.390052,131
18 May 20210.40300.40300.39600.39900.399068,665
17 May 20210.42000.42900.40100.41800.418038,098
14 May 20210.43100.44200.41500.42000.420030,601
12 May 20210.44500.44500.43000.43100.431011,109
11 May 20210.45800.45800.43000.44500.445038,560
10 May 20210.46000.46000.44200.45900.459035,530
07 May 20210.46900.47300.46000.46000.460020,307
06 May 20210.44900.48000.44900.46000.460090,468
05 May 20210.46100.47000.44100.44900.449065,530
04 May 20210.48300.49100.46000.46400.464073,135
03 May 20210.48800.48900.48000.48100.481043,062
30 Apr 20210.49200.49700.47600.48900.489076,212
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...