Enersense

ESENSE
🏛️ finland →
4.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.68 6.82 6.58 6.78 0.1M
2021-12-29 7.04 7.04 6.66 6.70 0.1M
2021-12-28 7.18 7.22 7.02 7.04 0.0M
2021-12-27 6.96 7.25 6.96 7.18 0.1M
2021-12-23 6.76 7.16 6.58 6.82 0.2M
2021-12-22 6.36 6.40 6.30 6.30 0.1M
2021-12-21 6.38 6.40 6.14 6.30 0.1M
2021-12-20 5.99 6.60 5.99 6.48 0.2M
2021-12-17 5.93 6.07 5.91 5.99 0.0M
2021-12-16 6.07 6.18 5.93 5.95 0.1M
2021-12-15 6.11 6.11 5.93 6.01 0.1M
2021-12-14 6.28 6.28 6.07 6.18 0.1M
2021-12-13 6.60 6.62 6.16 6.28 0.1M
2021-12-10 6.64 6.64 6.46 6.56 0.0M
2021-12-09 6.72 6.84 6.58 6.62 0.0M
2021-12-08 6.64 7.00 6.62 6.72 0.0M
2021-12-07 6.66 6.90 6.56 6.64 0.0M
2021-12-03 6.72 6.80 6.54 6.64 0.0M
2021-12-02 6.76 6.76 6.56 6.70 0.0M
2021-12-01 6.56 6.78 6.56 6.78 0.0M
2021-11-30 6.78 6.78 6.44 6.54 0.0M
2021-11-29 6.68 6.92 6.58 6.80 0.0M
2021-11-26 6.94 6.94 6.74 6.76 0.0M
2021-11-25 7.20 7.20 6.98 7.08 0.0M
2021-11-24 7.18 7.24 6.94 6.98 0.0M
2021-11-23 7.45 7.45 7.18 7.18 0.0M
2021-11-22 7.10 7.49 7.10 7.45 0.0M
2021-11-19 7.24 7.24 6.98 7.10 0.0M
2021-11-18 7.27 7.27 7.14 7.14 0.0M
2021-11-17 6.96 7.27 6.94 7.18 0.1M
2021-11-16 6.96 7.04 6.88 6.94 0.0M
2021-11-15 7.02 7.04 6.90 6.92 0.0M
2021-11-12 7.02 7.08 6.96 7.02 0.0M
2021-11-11 7.06 7.10 6.98 7.06 0.0M
2021-11-10 7.14 7.18 7.02 7.10 0.0M
2021-11-09 7.16 7.20 7.12 7.14 0.0M
2021-11-08 7.16 7.24 7.14 7.14 0.0M
2021-11-05 7.25 7.29 7.08 7.16 0.0M
2021-11-04 7.16 7.37 7.14 7.24 0.1M
2021-11-03 7.63 7.63 6.98 7.12 0.2M
2021-11-02 8.90 8.92 7.61 7.81 0.2M
2021-11-01 8.70 8.92 8.58 8.90 0.0M
2021-10-29 8.52 8.60 8.36 8.56 0.0M
2021-10-28 8.86 8.90 8.42 8.56 0.1M
2021-10-27 8.70 8.92 8.60 8.84 0.0M
2021-10-26 8.80 8.88 8.52 8.68 0.0M
2021-10-25 8.88 9.02 8.76 8.78 0.0M
2021-10-22 8.72 8.92 8.72 8.76 0.0M
2021-10-21 8.84 8.88 8.72 8.74 0.0M
2021-10-20 8.74 8.90 8.72 8.82 0.0M
2021-10-19 8.64 8.78 8.64 8.66 0.0M
2021-10-18 8.82 8.82 8.42 8.62 0.0M
2021-10-15 8.40 8.90 8.40 8.86 0.0M
2021-10-14 8.42 8.54 8.38 8.40 0.0M
2021-10-13 8.35 8.40 8.35 8.40 0.0M
2021-10-12 8.42 8.42 8.33 8.35 0.0M
2021-10-11 8.42 8.52 8.33 8.42 0.0M
2021-10-08 8.52 8.52 8.35 8.40 0.0M
2021-10-07 8.35 8.50 8.35 8.44 0.0M
2021-10-06 8.70 8.70 8.25 8.35 0.0M
2021-10-05 8.48 8.68 8.42 8.62 0.0M
2021-10-04 8.25 8.56 8.23 8.42 0.1M
2021-10-01 8.09 8.29 8.03 8.23 0.0M
2021-09-30 8.09 8.13 8.03 8.11 0.0M
2021-09-29 8.19 8.31 8.03 8.09 0.0M
2021-09-28 8.76 8.76 8.13 8.19 0.1M
2021-09-27 8.94 8.98 8.72 8.78 0.0M
2021-09-24 9.20 9.22 8.94 8.98 0.0M
2021-09-23 9.22 9.42 9.12 9.20 0.0M
2021-09-22 9.32 9.47 9.28 9.47 0.0M
2021-09-21 9.02 9.36 9.02 9.22 0.0M
2021-09-20 9.12 9.12 8.92 9.02 0.1M
2021-09-17 9.46 9.47 9.32 9.36 0.0M
2021-09-16 9.12 9.77 9.12 9.46 0.0M
2021-09-15 9.49 9.59 9.12 9.12 0.1M
2021-09-14 9.53 9.65 9.34 9.49 0.1M
2021-09-13 10.06 10.06 9.65 9.65 0.5M
2021-09-10 9.91 10.16 9.91 9.96 0.0M
2021-09-09 9.87 10.16 9.69 10.11 0.0M
2021-09-08 10.16 10.16 9.85 9.87 0.0M
2021-09-07 10.41 10.41 10.06 10.16 0.0M
2021-09-06 10.01 10.41 9.91 10.41 0.1M
2021-09-03 10.01 10.01 9.81 9.96 0.0M
2021-09-02 9.96 10.01 9.77 10.01 0.0M
2021-09-01 9.96 10.01 9.87 10.01 0.0M
2021-08-31 10.01 10.01 9.87 9.96 0.0M
2021-08-30 10.01 10.06 9.81 9.81 0.0M
2021-08-27 9.91 10.01 9.81 10.01 0.0M
2021-08-26 10.26 10.26 9.91 10.06 0.0M
2021-08-25 10.11 10.26 10.01 10.21 0.0M
2021-08-24 9.63 10.06 9.63 9.96 0.0M
2021-08-23 9.63 9.65 9.47 9.59 0.0M
2021-08-20 9.61 9.61 9.34 9.47 0.0M
2021-08-19 9.91 9.91 9.42 9.59 0.1M
2021-08-18 10.26 10.26 9.73 9.96 0.1M
2021-08-17 10.16 10.36 10.11 10.26 0.0M
2021-08-16 10.31 10.41 10.01 10.16 0.1M
2021-08-13 9.71 10.41 9.57 10.06 0.2M
2021-08-12 9.67 9.91 9.44 9.61 0.1M
2021-08-11 9.69 9.69 9.53 9.59 0.0M
2021-08-10 9.87 9.91 9.51 9.61 0.0M
2021-08-09 9.69 10.01 9.65 9.87 0.0M
2021-08-06 9.49 9.59 9.42 9.57 0.0M
2021-08-05 9.51 9.57 9.44 9.47 0.0M
2021-08-04 9.67 9.71 9.46 9.51 0.0M
2021-08-03 9.46 9.67 9.28 9.67 0.1M
2021-08-02 9.47 9.59 9.38 9.46 0.0M
2021-07-30 9.51 9.65 9.32 9.49 0.0M
2021-07-29 9.67 9.67 9.53 9.61 0.0M
2021-07-28 9.49 9.61 9.42 9.51 0.0M
2021-07-27 9.65 9.65 9.51 9.51 0.0M
2021-07-26 9.67 9.69 9.53 9.65 0.0M
2021-07-23 9.61 9.69 9.61 9.63 0.0M
2021-07-22 9.77 9.81 9.61 9.61 0.0M
2021-07-21 9.77 9.89 9.57 9.77 0.0M
2021-07-20 9.87 10.06 9.51 9.53 0.0M
2021-07-19 9.83 9.83 9.63 9.65 0.0M
2021-07-16 9.85 10.06 9.77 9.83 0.0M
2021-07-15 9.87 9.96 9.75 9.85 0.0M
2021-07-14 9.73 9.87 9.69 9.87 0.0M
2021-07-13 9.75 9.87 9.69 9.73 0.0M
2021-07-12 9.75 9.89 9.71 9.75 0.0M
2021-07-09 9.89 9.89 9.63 9.75 0.0M
2021-07-08 10.01 10.01 9.81 9.89 0.0M
2021-07-07 10.31 10.31 9.96 10.01 0.0M
2021-07-06 10.46 10.46 10.06 10.16 0.0M
2021-07-05 10.41 10.56 10.26 10.41 0.0M
2021-07-02 10.60 10.65 10.41 10.46 0.0M
2021-07-01 10.65 10.65 10.41 10.56 0.0M
2021-06-30 10.65 10.65 10.31 10.31 0.0M
2021-06-29 10.56 10.75 10.56 10.60 0.0M
2021-06-28 10.51 10.65 10.46 10.51 0.0M
2021-06-24 10.70 10.70 10.41 10.46 0.0M
2021-06-23 11.10 11.10 10.16 10.65 0.1M
2021-06-22 10.85 11.89 10.85 11.69 0.1M
2021-06-21 10.51 10.90 10.31 10.75 0.0M
2021-06-18 10.06 10.75 10.06 10.41 0.0M
2021-06-17 10.21 10.51 10.06 10.06 0.0M
2021-06-16 10.26 10.41 10.11 10.21 0.0M
2021-06-15 10.65 10.90 9.96 10.26 0.0M
2021-06-14 10.90 11.40 10.31 10.65 0.0M
2021-06-11 10.80 10.85 10.51 10.65 0.0M
2021-06-10 11.30 11.40 9.91 10.31 0.1M
2021-06-09 10.31 11.00 10.31 11.00 0.0M
2021-06-08 9.96 10.41 9.91 10.26 0.0M
2021-06-07 10.01 10.06 9.79 9.91 0.0M
2021-06-04 9.96 9.96 9.42 9.63 0.0M
2021-06-03 9.96 10.06 9.71 9.83 0.0M
2021-06-02 9.36 10.01 9.36 9.91 0.1M
2021-06-01 9.36 9.51 9.32 9.36 0.0M
2021-05-31 9.38 9.46 9.26 9.36 0.0M
2021-05-28 9.22 9.51 9.22 9.38 0.0M
2021-05-27 9.32 9.51 9.32 9.36 0.0M
2021-05-26 9.49 9.51 9.22 9.32 0.0M
2021-05-25 9.51 9.61 9.44 9.44 0.0M
2021-05-24 9.67 9.67 9.55 9.59 0.0M
2021-05-21 9.42 9.71 9.38 9.59 0.0M
2021-05-20 9.24 9.26 9.16 9.20 0.0M
2021-05-19 9.32 9.32 9.12 9.18 0.0M
2021-05-18 9.42 9.42 9.24 9.24 0.0M
2021-05-17 9.10 9.42 9.08 9.20 0.0M
2021-05-14 9.14 9.20 8.70 8.86 0.0M
2021-05-12 8.72 9.16 8.62 8.98 0.0M
2021-05-11 9.24 9.24 8.56 8.82 0.0M
2021-05-10 9.26 9.53 9.14 9.18 0.0M
2021-05-07 9.57 9.57 9.22 9.22 0.0M
2021-05-06 9.59 9.89 9.06 9.22 0.1M
2021-05-05 9.53 9.91 9.44 9.49 0.1M
2021-05-04 9.51 10.56 9.22 9.51 0.1M
2021-05-03 9.24 9.51 9.24 9.46 0.0M
2021-04-30 9.32 9.51 9.16 9.16 0.0M
2021-04-29 9.40 9.40 9.18 9.30 0.1M
2021-04-28 9.12 9.36 9.10 9.36 0.0M
2021-04-27 9.34 9.34 9.02 9.08 0.0M
2021-04-26 9.77 9.77 9.32 9.36 0.0M
2021-04-23 9.53 9.77 9.53 9.71 0.0M
2021-04-22 9.00 9.51 8.96 9.51 0.0M
2021-04-21 9.32 9.32 8.62 9.08 0.0M
2021-04-20 9.63 9.63 9.34 9.34 0.0M
2021-04-19 9.83 10.01 9.55 9.61 0.0M
2021-04-16 9.87 9.87 9.59 9.81 0.0M
2021-04-15 9.77 10.11 9.71 9.81 0.0M
2021-04-14 9.84 9.90 9.70 9.80 0.0M
2021-04-13 9.80 10.05 9.60 9.74 0.0M
2021-04-12 10.05 10.05 9.80 9.80 0.0M
2021-04-09 10.20 10.20 10.00 10.05 0.0M
2021-04-08 10.25 10.35 10.05 10.20 0.0M
2021-04-07 10.35 10.40 10.20 10.25 0.0M
2021-04-06 10.25 10.55 10.20 10.25 0.0M
2021-04-01 10.05 10.30 10.05 10.15 0.0M
2021-03-31 10.10 10.50 10.00 10.00 0.0M
2021-03-30 10.70 10.70 10.00 10.10 0.0M
2021-03-29 10.70 10.70 10.40 10.50 0.0M
2021-03-26 10.10 10.30 10.00 10.30 0.0M
2021-03-25 10.40 10.40 9.85 10.00 0.0M
2021-03-24 10.50 10.50 9.90 10.10 0.1M
2021-03-23 11.80 11.90 10.10 10.50 0.1M
2021-03-22 10.50 11.60 10.30 11.40 0.1M
2021-03-19 9.85 10.80 9.85 10.20 0.1M
2021-03-18 9.50 10.40 9.45 9.80 0.1M
2021-03-17 8.90 9.55 8.90 9.30 0.1M
2021-03-16 8.55 8.90 8.35 8.80 0.1M
2021-03-15 8.35 8.65 8.30 8.50 0.1M
2021-03-12 8.25 8.30 8.05 8.20 0.0M
2021-03-11 8.25 8.30 8.05 8.15 0.0M
2021-03-10 8.15 8.30 8.15 8.15 0.1M
2021-03-09 7.75 8.30 7.70 8.05 0.1M
2021-03-08 7.40 7.60 7.40 7.60 0.1M
2021-03-05 7.35 7.35 7.10 7.20 0.1M
2021-03-04 7.35 7.65 7.20 7.50 0.0M
2021-03-03 7.45 7.55 7.20 7.35 0.1M
2021-03-02 7.70 7.75 7.25 7.30 0.1M
2021-03-01 7.60 7.70 7.55 7.65 0.0M
2021-02-26 7.55 7.70 7.40 7.50 0.1M
2021-02-25 8.35 8.60 7.65 7.90 0.2M
2021-02-24 8.20 8.30 8.00 8.30 0.1M
2021-02-23 8.05 8.25 7.80 8.15 0.0M
2021-02-22 8.00 8.25 8.00 8.10 0.0M
2021-02-19 7.60 8.10 7.50 7.90 0.1M
2021-02-18 7.75 7.75 7.50 7.50 0.0M
2021-02-17 7.70 7.75 7.55 7.70 0.0M
2021-02-16 7.90 7.90 7.55 7.70 0.0M
2021-02-15 7.95 7.95 7.65 7.80 0.0M
2021-02-12 7.70 7.90 7.60 7.85 0.0M
2021-02-11 8.00 8.10 7.65 7.70 0.0M
2021-02-10 8.35 8.35 7.75 8.00 0.0M
2021-02-09 8.30 8.35 8.15 8.25 0.0M
2021-02-08 8.05 8.20 8.00 8.20 0.0M
2021-02-05 8.05 8.15 7.80 7.90 0.0M
2021-02-04 7.55 8.05 7.55 7.80 0.1M
2021-02-03 7.70 7.70 7.40 7.50 0.0M
2021-02-02 7.45 7.70 7.35 7.55 0.0M
2021-02-01 7.05 7.45 7.00 7.35 0.0M
2021-01-29 7.10 7.15 6.65 6.95 0.1M
2021-01-28 7.45 7.60 6.60 7.15 0.1M
2021-01-27 7.55 7.80 7.35 7.40 0.0M
2021-01-26 7.75 7.75 7.20 7.55 0.0M
2021-01-25 7.85 7.85 7.50 7.75 0.0M
2021-01-22 7.80 7.85 7.70 7.80 0.0M
2021-01-21 8.15 8.15 7.75 7.90 0.0M
2021-01-20 8.10 8.10 7.80 7.85 0.0M
2021-01-19 8.20 8.25 7.90 8.00 0.0M
2021-01-18 7.90 8.05 7.90 8.00 0.0M
2021-01-15 7.95 8.00 7.70 7.85 0.0M
2021-01-14 8.20 8.20 7.90 7.95 0.0M
2021-01-13 8.35 8.40 8.00 8.00 0.0M
2021-01-12 8.35 8.60 8.20 8.25 0.0M
2021-01-11 8.60 8.60 8.25 8.25 0.0M
2021-01-08 8.60 8.70 8.50 8.55 0.0M
2021-01-07 8.30 8.55 8.30 8.50 0.0M
2021-01-05 8.25 8.35 8.15 8.25 0.0M
2021-01-04 8.50 8.50 8.20 8.25 0.0M