Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.011	2.100	2.000	2.019	2.019	151,847,500
2023-03-02	1.950	2.050	1.950	1.998	1.998	101,760,898
2023-03-01	2.180	2.180	1.920	1.965	1.965	270,765,312
2023-02-28	2.320	2.320	2.180	2.224	2.224	64,492,500
2023-02-27	2.300	2.350	2.300	2.309	2.309	57,572,672
2023-02-24	2.300	2.320	2.300	2.302	2.302	91,951,969
2023-02-23	2.280	2.330	2.279	2.280	2.280	244,125,109
2023-02-22	2.380	2.380	2.260	2.276	2.276	129,966,703
2023-02-21	2.510	2.520	2.395	2.425	2.425	69,280,711
2023-02-20	2.600	2.640	2.500	2.521	2.521	177,702,703
2023-02-17	2.550	2.690	2.500	2.538	2.538	318,566,500
2023-02-16	2.500	2.600	2.469	2.547	2.547	364,099,406
2023-02-15	2.470	2.500	2.280	2.500	2.500	218,026,703
2023-02-14	2.410	2.460	2.400	2.448	2.448	160,887,391
2023-02-13	2.350	2.400	2.280	2.398	2.398	191,755,016
2023-02-10	2.214	2.250	2.150	2.247	2.247	92,316,625
2023-02-09	2.280	2.330	2.150	2.214	2.214	139,158,203
2023-02-08	2.450	2.450	2.081	2.197	2.197	301,299,406
2023-02-07	2.480	2.600	2.320	2.414	2.414	465,073,219
2023-02-06	2.200	2.450	2.140	2.450	2.450	342,823,188
2023-02-03	1.890	2.150	1.890	2.135	2.135	302,282,688
2023-02-02	1.810	1.860	1.810	1.847	1.847	62,745,070
2023-02-01	1.750	1.820	1.750	1.811	1.811	78,528,789
2023-01-31	1.810	1.880	1.660	1.706	1.706	163,852,984
2023-01-30	1.551	1.810	1.551	1.791	1.791	215,991,391
2023-01-27	1.498	1.550	1.491	1.532	1.532	57,137,578
2023-01-26	1.410	1.499	1.410	1.448	1.448	138,336,094
2023-01-25	1.410	1.417	1.389	1.407	1.407	96,096,938
2023-01-24	1.397	1.400	1.370	1.390	1.390	28,835,631
2023-01-23	1.370	1.449	1.370	1.397	1.397	142,550,500
2023-01-20	1.290	1.383	1.290	1.377	1.377	188,376,891
2023-01-19	1.260	1.300	1.260	1.298	1.298	18,333,670
2023-01-18	1.310	1.320	1.300	1.305	1.305	30,825,561
2023-01-17	1.390	1.390	1.310	1.323	1.323	89,554,680
2023-01-16	1.355	1.420	1.355	1.379	1.379	132,541,109
2023-01-13	1.260	1.380	1.259	1.355	1.355	84,492,891
2023-01-12	1.270	1.270	1.260	1.261	1.261	15,342,910
2023-01-11	1.213	1.249	1.211	1.224	1.224	41,135,527
2023-01-10	1.232	1.311	1.211	1.257	1.257	44,793,910
2023-01-09	1.260	1.279	1.260	1.269	1.269	11,109,540
2023-01-06	1.310	1.310	1.290	1.297	1.297	15,402,110
2023-01-05	1.340	1.342	1.339	1.342	1.342	4,295,912
2023-01-04	1.370	1.377	1.301	1.342	1.342	30,462,279
2023-01-03	1.300	1.370	1.300	1.366	1.366	51,268,180
2022-12-30	1.310	1.310	1.300	1.306	1.306	9,964,110
2022-12-29	1.320	1.320	1.305	1.307	1.307	33,073,000
2022-12-28	1.330	1.330	1.300	1.312	1.312	47,036,672
2022-12-27	1.370	1.370	1.333	1.333	1.333	68,929,773
2022-12-26	1.330	1.390	1.330	1.356	1.356	131,635,594
2022-12-23	1.241	1.348	1.241	1.332	1.332	83,126,203
2022-12-22	1.210	1.249	1.200	1.238	1.238	26,391,240
2022-12-21	1.200	1.200	1.170	1.173	1.173	67,786,312
2022-12-20	1.230	1.230	1.191	1.198	1.198	91,544,930
2022-12-19	1.249	1.250	1.247	1.247	1.247	14,209,410
2022-12-16	1.246	1.250	1.246	1.249	1.249	8,256,048
2022-12-15	1.280	1.281	1.220	1.246	1.246	25,672,561
2022-12-14	1.310	1.310	1.289	1.290	1.290	17,789,061
2022-12-13	1.309	1.335	1.291	1.310	1.310	43,611,566
2022-12-12	1.335	1.335	1.335	1.335	1.335	2,568,916
2022-12-09	1.399	1.399	1.330	1.335	1.335	3,302,807

← NewerPage 16 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.