Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	1.070	1.085	0.990	1.019	1.019	515,732,406
2023-05-26	1.030	1.067	1.000	1.061	1.061	213,357,703
2023-05-25	1.022	1.030	1.020	1.026	1.026	42,936,434
2023-05-24	1.049	1.049	1.000	1.019	1.019	145,843,391
2023-05-23	1.050	1.085	1.041	1.049	1.049	131,004,094
2023-05-22	1.060	1.060	1.041	1.050	1.050	174,296,094
2023-05-19	1.050	1.070	1.040	1.052	1.052	479,977,406
2023-05-18	1.048	1.058	1.045	1.050	1.050	35,335,340
2023-05-17	1.050	1.052	1.042	1.048	1.048	57,791,711
2023-05-16	1.058	1.060	1.041	1.055	1.055	84,324,281
2023-05-15	1.060	1.060	1.040	1.058	1.058	29,509,551
2023-05-12	1.055	1.055	1.045	1.047	1.047	21,646,850
2023-05-11	1.050	1.055	1.040	1.046	1.046	63,831,312
2023-05-10	1.050	1.090	1.050	1.067	1.067	49,430,312
2023-05-09	1.050	1.050	1.043	1.050	1.050	38,203,230
2023-05-08	1.100	1.100	1.050	1.050	1.050	245,310,594
2023-05-05	1.041	1.090	1.041	1.072	1.072	62,843,980
2023-05-04	1.032	1.060	1.030	1.041	1.041	44,660,207
2023-05-03	1.039	1.040	1.020	1.032	1.032	34,446,262
2023-05-02	1.090	1.110	1.040	1.069	1.069	44,350,688
2023-04-28	1.031	1.099	1.030	1.085	1.085	63,470,770
2023-04-27	1.030	1.051	1.000	1.015	1.015	233,410,500
2023-04-26	1.039	1.039	1.000	1.016	1.016	52,919,559
2023-04-25	1.060	1.060	1.025	1.036	1.036	30,209,420
2023-04-24	1.090	1.090	1.060	1.066	1.066	21,502,439
2023-04-21	1.111	1.150	1.030	1.075	1.075	43,503,328
2023-04-20	1.110	1.150	1.100	1.111	1.111	68,766,070
2023-04-19	1.250	1.250	1.090	1.112	1.112	127,267,508
2023-04-18	1.290	1.299	1.240	1.248	1.248	115,282,703
2023-04-17	1.126	1.295	1.126	1.252	1.252	267,374,594
2023-04-14	1.031	1.120	1.030	1.118	1.118	187,232,891
2023-04-13	1.050	1.099	1.022	1.031	1.031	234,528,000
2023-04-12	1.140	1.140	0.920	1.074	1.074	433,827,406
2023-04-11	1.391	1.391	1.220	1.242	1.242	249,076,891
2023-04-10	1.500	1.510	1.350	1.390	1.390	115,391,508
2023-04-06	1.530	1.530	1.490	1.499	1.499	35,314,113
2023-04-05	1.500	1.500	1.445	1.481	1.481	58,598,488
2023-04-04	1.500	1.590	1.500	1.509	1.509	230,567,297
2023-04-03	1.440	1.520	1.370	1.500	1.500	221,918,203
2023-03-31	1.479	1.480	1.270	1.463	1.463	315,514,906
2023-03-30	1.689	1.690	1.530	1.543	1.543	147,861,406
2023-03-29	1.761	1.761	1.680	1.689	1.689	90,259,609
2023-03-28	1.870	1.870	1.735	1.785	1.785	119,305,797
2023-03-27	1.971	1.971	1.812	1.876	1.876	27,162,340
2023-03-24	1.981	1.998	1.960	1.974	1.974	25,673,660
2023-03-23	1.982	2.000	1.960	1.981	1.981	20,957,750
2023-03-22	1.994	1.994	1.970	1.982	1.982	14,615,410
2023-03-21	2.010	2.168	1.962	1.994	1.994	246,972,406
2023-03-20	1.960	2.030	1.851	2.001	2.001	57,079,434
2023-03-17	1.900	1.980	1.890	1.927	1.927	28,762,820
2023-03-16	1.900	1.900	1.830	1.874	1.874	44,571,992
2023-03-15	1.994	2.000	1.870	1.904	1.904	37,490,781
2023-03-14	1.911	2.040	1.911	1.994	1.994	105,031,102
2023-03-13	1.878	1.960	1.878	1.910	1.910	43,260,238
2023-03-10	1.870	1.938	1.721	1.899	1.899	80,138,766
2023-03-09	1.950	1.969	1.860	1.874	1.874	76,892,672
2023-03-08	2.000	2.000	1.950	1.975	1.975	31,987,340
2023-03-07	2.000	2.000	1.975	1.979	1.979	76,773,789
2023-03-06	2.019	2.045	1.960	1.985	1.985	90,416,070
2023-03-03	2.011	2.100	2.000	2.019	2.019	151,847,500

← NewerPage 15 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.