Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.510	0.510	0.509	0.509	0.509	6,131,396
2024-05-15	0.520	0.520	0.502	0.509	0.509	61,825,047
2024-05-14	0.530	0.530	0.511	0.526	0.526	27,480,471
2024-05-13	0.520	0.520	0.510	0.518	0.518	38,496,441
2024-05-10	0.522	0.530	0.518	0.530	0.530	11,104,500
2024-05-09	0.511	0.530	0.511	0.530	0.530	10,474,200
2024-05-08	0.530	0.530	0.523	0.530	0.530	45,899,754
2024-05-07	0.510	0.530	0.510	0.530	0.530	14,406,310
2024-05-06	0.530	0.530	0.530	0.530	0.530	4,308,381
2024-05-03	0.515	0.530	0.515	0.530	0.530	33,166,191
2024-05-02	0.520	0.532	0.510	0.514	0.514	48,695,848
2024-04-30	0.525	0.525	0.524	0.524	0.524	9,367,948
2024-04-29	0.520	0.530	0.520	0.524	0.524	32,739,340
2024-04-26	0.510	0.520	0.510	0.513	0.513	20,801,170
2024-04-25	0.510	0.510	0.490	0.500	0.500	21,333,750
2024-04-24	0.500	0.513	0.500	0.508	0.508	39,844,512
2024-04-23	0.510	0.510	0.501	0.507	0.507	19,936,850
2024-04-22	0.498	0.500	0.496	0.496	0.496	20,468,971
2024-04-19	0.498	0.498	0.498	0.498	0.498	4,244,351
2024-04-18	0.500	0.500	0.490	0.498	0.498	89,833,891
2024-04-17	0.499	0.504	0.490	0.492	0.492	66,174,445
2024-04-16	0.500	0.500	0.500	0.500	0.500	10,304,620
2024-04-15	0.501	0.508	0.486	0.500	0.500	72,776,039
2024-04-12	0.521	0.530	0.510	0.513	0.513	56,994,578
2024-04-11	0.529	0.538	0.513	0.520	0.520	94,411,008
2024-04-10	0.530	0.530	0.529	0.529	0.529	47,171,129
2024-04-09	0.535	0.546	0.530	0.540	0.540	33,760,129
2024-04-08	0.540	0.540	0.535	0.536	0.536	15,690,300
2024-04-05	0.535	0.555	0.535	0.547	0.547	39,198,461
2024-04-04	0.534	0.550	0.534	0.541	0.541	41,685,953
2024-04-03	0.560	0.560	0.533	0.547	0.547	60,625,512
2024-04-02	0.560	0.574	0.540	0.548	0.548	83,186,781
2024-04-01	0.550	0.559	0.550	0.552	0.552	25,860,930
2024-03-28	0.540	0.550	0.535	0.547	0.547	31,304,080
2024-03-27	0.550	0.550	0.535	0.542	0.542	83,182,891
2024-03-26	0.575	0.575	0.575	0.575	0.575	7,194,344
2024-03-25	0.568	0.587	0.567	0.575	0.575	78,891,992
2024-03-22	0.590	0.597	0.575	0.584	0.584	110,176,398
2024-03-21	0.640	0.640	0.584	0.593	0.593	173,191,906
2024-03-20	0.560	0.720	0.560	0.613	0.613	555,292,125
2024-03-19	0.548	0.548	0.529	0.529	0.529	58,889,848
2024-03-18	0.550	0.550	0.545	0.548	0.548	30,569,869
2024-03-15	0.530	0.533	0.530	0.533	0.533	19,967,170
2024-03-14	0.525	0.530	0.520	0.529	0.529	55,159,441
2024-03-13	0.525	0.529	0.520	0.524	0.524	47,841,441
2024-03-12	0.527	0.535	0.526	0.532	0.532	18,004,590
2024-03-11	0.556	0.556	0.556	0.556	0.556	7,549,291
2024-03-08	0.570	0.570	0.555	0.556	0.556	32,939,328
2024-03-07	0.570	0.579	0.560	0.574	0.574	38,036,754
2024-03-06	0.620	0.650	0.560	0.567	0.567	191,875,906
2024-03-05	0.560	0.610	0.560	0.600	0.600	544,787,000
2024-03-04	0.520	0.559	0.520	0.545	0.545	244,918,797
2024-03-01	0.480	0.520	0.478	0.514	0.514	196,162,203
2024-02-29	0.476	0.476	0.473	0.473	0.473	21,434,020
2024-02-28	0.469	0.480	0.469	0.476	0.476	76,307,789
2024-02-27	0.460	0.462	0.447	0.451	0.451	84,729,922
2024-02-26	0.480	0.480	0.465	0.465	0.465	52,031,199
2024-02-23	0.490	0.490	0.480	0.480	0.480	69,901,328
2024-02-22	0.490	0.490	0.480	0.482	0.482	40,232,832
2024-02-21	0.490	0.491	0.490	0.491	0.491	22,358,510

← NewerPage 11 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.