Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.630	0.630	0.629	0.629	0.629	8,696,282
2023-11-22	0.650	0.650	0.626	0.629	0.629	32,944,949
2023-11-21	0.640	0.650	0.632	0.641	0.641	68,581,070
2023-11-20	0.610	0.640	0.610	0.639	0.639	51,065,359
2023-11-17	0.629	0.629	0.619	0.620	0.620	19,358,461
2023-11-16	0.630	0.630	0.629	0.630	0.630	62,865,367
2023-11-15	0.610	0.620	0.610	0.616	0.616	24,777,689
2023-11-14	0.580	0.613	0.580	0.613	0.613	20,288,900
2023-11-13	0.629	0.629	0.540	0.561	0.561	35,673,566
2023-11-10	0.620	0.630	0.620	0.629	0.629	16,556,061
2023-11-09	0.630	0.630	0.619	0.620	0.620	25,768,070
2023-11-08	0.630	0.637	0.621	0.630	0.630	38,703,953
2023-11-07	0.630	0.630	0.630	0.630	0.630	23,415,311
2023-11-06	0.631	0.631	0.631	0.631	0.631	8,108,244
2023-11-03	0.625	0.640	0.625	0.631	0.631	10,913,130
2023-11-02	0.630	0.640	0.625	0.631	0.631	24,606,869
2023-10-31	0.641	0.641	0.630	0.641	0.641	1,495,527
2023-10-30	0.641	0.641	0.621	0.641	0.641	11,019,510
2023-10-26	0.641	0.660	0.621	0.641	0.641	11,987,980
2023-10-25	0.635	0.636	0.635	0.636	0.636	13,650,810
2023-10-24	0.630	0.631	0.630	0.631	0.631	31,767,461
2023-10-23	0.670	0.670	0.630	0.642	0.642	24,537,891
2023-10-20	0.680	0.680	0.660	0.678	0.678	6,589,593
2023-10-19	0.680	0.680	0.666	0.678	0.678	125,963,102
2023-10-18	0.699	0.699	0.699	0.699	0.699	971,684
2023-10-17	0.700	0.700	0.699	0.699	0.699	11,215,730
2023-10-16	0.650	0.700	0.650	0.695	0.695	28,554,689
2023-10-13	0.690	0.690	0.674	0.679	0.679	56,998,320
2023-10-12	0.700	0.700	0.700	0.700	0.700	8,551,600
2023-10-11	0.683	0.700	0.682	0.700	0.700	8,208,039
2023-10-10	0.720	0.720	0.700	0.700	0.700	9,497,535
2023-10-06	0.700	0.716	0.690	0.700	0.700	48,092,359
2023-10-05	0.702	0.702	0.680	0.681	0.681	51,034,898
2023-10-04	0.730	0.730	0.701	0.702	0.702	35,736,887
2023-10-03	0.700	0.729	0.700	0.714	0.714	67,089,141
2023-10-02	0.729	0.729	0.680	0.699	0.699	94,311,398
2023-09-29	0.670	0.720	0.670	0.709	0.709	276,805,781
2023-09-28	0.650	0.700	0.650	0.663	0.663	186,306,500
2023-09-27	0.660	0.680	0.620	0.622	0.622	228,926,594
2023-09-26	0.711	0.711	0.650	0.664	0.664	139,886,203
2023-09-25	0.698	0.730	0.670	0.706	0.706	228,411,500
2023-09-22	0.600	0.680	0.590	0.674	0.674	244,140,188
2023-09-21	0.650	0.650	0.590	0.607	0.607	121,722,094
2023-09-20	0.703	0.703	0.650	0.652	0.652	50,249,199
2023-09-15	0.700	0.738	0.690	0.703	0.703	203,677,703
2023-09-14	0.632	0.700	0.632	0.693	0.693	236,502,594
2023-09-13	0.601	0.640	0.595	0.621	0.621	99,899,875
2023-09-12	0.561	0.592	0.560	0.576	0.576	67,388,828
2023-09-11	0.610	0.610	0.506	0.556	0.556	187,518,594
2023-09-08	0.651	0.651	0.602	0.614	0.614	206,989,906
2023-09-07	0.704	0.704	0.645	0.654	0.654	143,760,500
2023-09-06	0.710	0.730	0.696	0.704	0.704	77,194,477
2023-09-05	0.719	0.740	0.702	0.726	0.726	68,039,188
2023-09-04	0.730	0.730	0.690	0.695	0.695	74,273,633
2023-09-01	0.790	0.790	0.640	0.711	0.711	385,905,656
2023-08-31	0.852	0.860	0.763	0.785	0.785	144,779,703
2023-08-30	0.880	0.880	0.840	0.852	0.852	119,111,695
2023-08-29	0.910	0.910	0.860	0.881	0.881	140,058,094
2023-08-28	0.920	0.930	0.919	0.920	0.920	122,024,398
2023-08-25	0.920	0.927	0.910	0.918	0.918	43,115,141

← NewerPage 13 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.