Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.920	0.930	0.920	0.924	0.924	60,828,121
2023-08-23	0.930	0.930	0.920	0.920	0.920	48,617,711
2023-08-22	0.921	0.947	0.921	0.933	0.933	81,892,805
2023-08-21	0.949	0.949	0.930	0.933	0.933	37,020,512
2023-08-18	0.960	0.960	0.940	0.949	0.949	40,092,887
2023-08-17	0.940	0.980	0.940	0.949	0.949	141,584,297
2023-08-16	0.950	0.951	0.950	0.951	0.951	18,361,119
2023-08-14	0.950	0.960	0.940	0.950	0.950	65,269,008
2023-08-11	0.960	0.970	0.953	0.961	0.961	43,773,031
2023-08-10	0.980	0.980	0.950	0.952	0.952	256,664,188
2023-08-09	0.990	0.990	0.970	0.972	0.972	101,950,602
2023-08-08	0.991	1.000	0.975	0.979	0.979	73,874,484
2023-08-07	1.000	1.016	0.980	0.992	0.992	87,463,391
2023-08-04	1.069	1.069	1.000	1.004	1.004	209,298,891
2023-08-03	1.040	1.060	1.040	1.042	1.042	144,344,000
2023-08-02	0.980	1.050	0.980	1.036	1.036	257,673,797
2023-08-01	1.026	1.026	0.980	0.980	0.980	238,541,109
2023-07-31	1.060	1.100	1.020	1.026	1.026	281,460,594
2023-07-28	0.990	1.030	0.974	1.012	1.012	414,755,531
2023-07-27	0.980	0.980	0.959	0.961	0.961	21,447,279
2023-07-26	0.970	0.970	0.951	0.956	0.956	59,483,594
2023-07-25	0.960	0.970	0.959	0.963	0.963	76,383,758
2023-07-24	0.967	0.970	0.943	0.955	0.955	67,073,281
2023-07-21	0.950	0.990	0.943	0.967	0.967	134,390,703
2023-07-20	0.970	0.978	0.950	0.958	0.958	132,977,000
2023-07-19	0.980	0.980	0.960	0.972	0.972	156,285,109
2023-07-18	0.980	0.982	0.970	0.976	0.976	38,509,488
2023-07-17	0.990	1.000	0.973	0.987	0.987	41,397,527
2023-07-14	1.000	1.019	0.980	0.988	0.988	68,143,914
2023-07-13	1.015	1.020	0.991	1.002	1.002	37,497,312
2023-07-12	1.000	1.014	0.990	1.006	1.006	126,125,602
2023-07-11	1.010	1.025	1.010	1.011	1.011	72,158,703
2023-07-10	1.020	1.020	1.000	1.017	1.017	46,079,527
2023-07-07	1.049	1.049	0.990	1.012	1.012	137,386,000
2023-07-06	1.060	1.080	0.990	1.004	1.004	298,861,000
2023-07-05	0.970	1.100	0.970	1.031	1.031	550,492,750
2023-07-04	0.980	0.984	0.971	0.971	0.971	32,053,381
2023-07-03	0.967	0.970	0.950	0.958	0.958	23,355,090
2023-06-30	0.940	0.980	0.940	0.967	0.967	66,002,891
2023-06-29	0.960	0.960	0.945	0.953	0.953	60,003,039
2023-06-28	0.975	0.979	0.940	0.975	0.975	91,672,875
2023-06-27	0.972	0.979	0.972	0.975	0.975	15,095,120
2023-06-23	0.980	0.990	0.956	0.971	0.971	42,732,000
2023-06-22	0.989	0.989	0.984	0.984	0.984	17,210,740
2023-06-20	1.005	1.005	0.980	0.990	0.990	50,416,633
2023-06-19	0.960	1.004	0.950	0.995	0.995	94,638,609
2023-06-16	0.920	0.970	0.920	0.941	0.941	73,616,445
2023-06-15	0.960	0.960	0.920	0.928	0.928	72,578,062
2023-06-14	0.970	0.973	0.940	0.962	0.962	100,309,398
2023-06-13	0.979	1.000	0.970	0.973	0.973	298,592,719
2023-06-12	1.000	1.005	0.951	0.996	0.996	50,795,352
2023-06-09	1.000	1.005	0.980	0.998	0.998	42,905,301
2023-06-08	1.001	1.040	1.000	1.001	1.001	323,755,594
2023-06-07	1.009	1.015	1.000	1.001	1.001	261,720,984
2023-06-06	1.024	1.024	1.010	1.017	1.017	36,236,941
2023-06-05	1.028	1.029	1.020	1.025	1.025	49,760,219
2023-06-02	1.000	1.020	1.000	1.015	1.015	85,473,039
2023-06-01	1.015	1.020	1.000	1.002	1.002	97,285,125
2023-05-31	1.016	1.020	1.002	1.011	1.011	47,141,602
2023-05-30	1.019	1.030	1.010	1.016	1.016	102,994,094

← NewerPage 14 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.