Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	0.500	0.501	0.492	0.492	0.492	49,929,953
2024-02-19	0.501	0.505	0.491	0.497	0.497	59,578,680
2024-02-16	0.519	0.519	0.500	0.501	0.501	54,981,578
2024-02-15	0.510	0.521	0.510	0.521	0.521	33,126,719
2024-02-14	0.520	0.520	0.510	0.513	0.513	27,383,449
2024-02-13	0.503	0.530	0.490	0.514	0.514	173,432,609
2024-02-12	0.500	0.503	0.500	0.503	0.503	22,015,670
2024-02-09	0.530	0.530	0.519	0.519	0.519	50,056,910
2024-02-08	0.510	0.550	0.510	0.538	0.538	38,093,422
2024-02-07	0.520	0.520	0.500	0.501	0.501	63,243,727
2024-02-06	0.539	0.540	0.506	0.521	0.521	65,799,617
2024-02-05	0.520	0.560	0.503	0.534	0.534	186,775,906
2024-02-02	0.460	0.549	0.460	0.531	0.531	249,551,297
2024-02-01	0.450	0.480	0.415	0.462	0.462	475,340,312
2024-01-31	0.525	0.550	0.401	0.449	0.449	612,682,500
2024-01-30	0.620	0.620	0.350	0.524	0.524	1,276,574,000
2024-01-29	0.900	0.900	0.860	0.875	0.875	46,887,207
2024-01-26	0.855	0.895	0.855	0.880	0.880	78,836,320
2024-01-25	0.920	0.949	0.830	0.850	0.850	174,224,297
2024-01-24	0.820	0.900	0.820	0.895	0.895	188,127,297
2024-01-23	0.784	0.850	0.784	0.813	0.813	111,033,398
2024-01-22	0.770	0.797	0.750	0.769	0.769	58,813,262
2024-01-19	0.770	0.786	0.740	0.762	0.762	75,346,734
2024-01-18	0.819	0.819	0.780	0.786	0.786	49,693,289
2024-01-17	0.850	0.850	0.774	0.790	0.790	161,027,594
2024-01-16	0.895	0.895	0.850	0.861	0.861	67,078,039
2024-01-15	0.920	0.920	0.870	0.896	0.896	109,960,797
2024-01-12	0.940	0.949	0.890	0.904	0.904	73,714,891
2024-01-11	0.860	0.930	0.850	0.922	0.922	176,538,094
2024-01-10	0.880	0.915	0.790	0.860	0.860	347,613,594
2024-01-09	0.970	1.040	0.830	0.897	0.897	630,742,562
2024-01-08	0.730	0.920	0.730	0.905	0.905	354,739,406
2024-01-05	0.680	0.724	0.679	0.717	0.717	101,835,695
2024-01-04	0.679	0.700	0.679	0.688	0.688	82,913,641
2024-01-03	0.639	0.670	0.639	0.664	0.664	109,019,906
2024-01-02	0.660	0.660	0.620	0.637	0.637	74,212,438
2023-12-29	0.600	0.660	0.600	0.656	0.656	325,287,719
2023-12-28	0.510	0.645	0.510	0.583	0.583	383,416,469
2023-12-27	0.520	0.520	0.500	0.507	0.507	109,523,102
2023-12-26	0.510	0.510	0.501	0.507	0.507	73,222,633
2023-12-22	0.510	0.513	0.510	0.513	0.513	24,270,039
2023-12-21	0.520	0.520	0.510	0.512	0.512	43,410,129
2023-12-20	0.521	0.529	0.511	0.518	0.518	101,694,492
2023-12-19	0.531	0.540	0.530	0.530	0.530	40,482,301
2023-12-18	0.543	0.543	0.530	0.530	0.530	55,199,820
2023-12-15	0.560	0.569	0.540	0.542	0.542	141,882,000
2023-12-14	0.554	0.563	0.554	0.560	0.560	43,117,992
2023-12-13	0.550	0.557	0.550	0.551	0.551	67,814,445
2023-12-12	0.570	0.570	0.540	0.543	0.543	50,398,070
2023-12-11	0.570	0.570	0.560	0.560	0.560	35,564,594
2023-12-07	0.580	0.580	0.562	0.566	0.566	31,432,529
2023-12-06	0.580	0.581	0.570	0.581	0.581	11,165,750
2023-12-05	0.560	0.593	0.560	0.581	0.581	56,457,680
2023-12-04	0.575	0.575	0.572	0.574	0.574	14,365,720
2023-12-01	0.590	0.590	0.586	0.586	0.586	12,988,250
2023-11-30	0.600	0.600	0.591	0.591	0.591	7,879,854
2023-11-29	0.574	0.600	0.560	0.591	0.591	22,981,570
2023-11-28	0.600	0.600	0.575	0.578	0.578	92,874,930
2023-11-27	0.611	0.611	0.600	0.601	0.601	49,914,770
2023-11-24	0.610	0.613	0.610	0.612	0.612	13,406,040

← NewerPage 12 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.