Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.441	0.449	0.441	0.445	0.445	21,810,779
2024-08-12	0.450	0.450	0.441	0.448	0.448	20,272,391
2024-08-09	0.449	0.449	0.449	0.449	0.449	24,749,711
2024-08-08	0.440	0.440	0.430	0.432	0.432	25,322,869
2024-08-07	0.440	0.440	0.440	0.440	0.440	10,810,130
2024-08-06	0.440	0.440	0.440	0.440	0.440	10,549,580
2024-08-05	0.439	0.440	0.439	0.440	0.440	12,639,600
2024-08-02	0.441	0.450	0.440	0.440	0.440	69,357,938
2024-08-01	0.451	0.455	0.451	0.455	0.455	10,956,510
2024-07-31	0.453	0.455	0.451	0.455	0.455	35,638,711
2024-07-30	0.458	0.460	0.458	0.460	0.460	12,404,610
2024-07-29	0.458	0.460	0.458	0.460	0.460	14,824,940
2024-07-26	0.451	0.460	0.450	0.460	0.460	12,784,400
2024-07-25	0.463	0.464	0.450	0.460	0.460	38,031,488
2024-07-24	0.463	0.463	0.463	0.463	0.463	10,393,340
2024-07-23	0.451	0.470	0.451	0.463	0.463	28,439,619
2024-07-22	0.457	0.457	0.450	0.451	0.451	22,414,760
2024-07-19	0.464	0.464	0.464	0.464	0.464	10,314,170
2024-07-18	0.464	0.464	0.464	0.464	0.464	981,293
2024-07-17	0.460	0.464	0.460	0.464	0.464	10,725,240
2024-07-15	0.464	0.464	0.464	0.464	0.464	1,194,892
2024-07-12	0.460	0.471	0.460	0.464	0.464	32,580,500
2024-07-11	0.470	0.470	0.470	0.470	0.470	25,293,750
2024-07-10	0.462	0.467	0.462	0.467	0.467	20,579,551
2024-07-09	0.477	0.477	0.477	0.477	0.477	10,517,590
2024-07-08	0.470	0.477	0.470	0.477	0.477	13,393,390
2024-07-05	0.480	0.480	0.473	0.477	0.477	16,352,590
2024-07-04	0.472	0.472	0.472	0.472	0.472	7,911,097
2024-07-03	0.472	0.472	0.472	0.472	0.472	25,330,020
2024-07-02	0.480	0.485	0.480	0.485	0.485	5,888,586
2024-07-01	0.470	0.485	0.470	0.485	0.485	38,632,352
2024-06-28	0.485	0.490	0.485	0.490	0.490	11,824,340
2024-06-27	0.470	0.490	0.465	0.490	0.490	9,261,375
2024-06-26	0.490	0.490	0.490	0.490	0.490	4,705,426
2024-06-25	0.480	0.490	0.480	0.490	0.490	13,141,240
2024-06-24	0.470	0.490	0.470	0.490	0.490	8,403,187
2024-06-21	0.489	0.494	0.489	0.490	0.490	25,021,020
2024-06-19	0.490	0.490	0.488	0.489	0.489	31,365,980
2024-06-18	0.470	0.480	0.470	0.475	0.475	21,322,619
2024-06-17	0.490	0.490	0.472	0.472	0.472	14,436,900
2024-06-14	0.471	0.480	0.460	0.472	0.472	34,173,832
2024-06-13	0.505	0.505	0.505	0.505	0.505	2,563,861
2024-06-12	0.490	0.505	0.480	0.505	0.505	10,422,040
2024-06-11	0.505	0.505	0.505	0.505	0.505	6,350,946
2024-06-10	0.498	0.510	0.497	0.505	0.505	30,972,520
2024-06-07	0.493	0.500	0.493	0.499	0.499	37,097,699
2024-06-06	0.480	0.490	0.480	0.489	0.489	31,097,020
2024-06-05	0.491	0.491	0.480	0.483	0.483	49,530,000
2024-06-04	0.480	0.500	0.472	0.475	0.475	50,976,449
2024-06-03	0.490	0.490	0.478	0.478	0.478	8,784,803
2024-05-31	0.471	0.478	0.470	0.478	0.478	33,025,398
2024-05-30	0.478	0.478	0.474	0.474	0.474	20,041,750
2024-05-29	0.480	0.480	0.470	0.474	0.474	79,784,953
2024-05-28	0.500	0.500	0.480	0.489	0.489	122,510,305
2024-05-27	0.500	0.510	0.500	0.504	0.504	30,138,779
2024-05-24	0.510	0.514	0.510	0.514	0.514	28,588,801
2024-05-23	0.500	0.553	0.494	0.508	0.508	65,498,434
2024-05-22	0.500	0.500	0.496	0.498	0.498	33,784,020
2024-05-20	0.501	0.501	0.500	0.501	0.501	21,571,539
2024-05-17	0.510	0.524	0.510	0.511	0.511	25,967,160

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.