Enjoy S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1.340 | 1.348 | 1.330 | 1.335 | 1.335 | 19,018,449 |
| 2022-12-06 | 1.332 | 1.380 | 1.332 | 1.376 | 1.376 | 35,861,859 |
| 2022-12-05 | 1.370 | 1.370 | 1.332 | 1.337 | 1.337 | 15,098,120 |
| 2022-12-02 | 1.390 | 1.390 | 1.389 | 1.390 | 1.390 | 5,498,908 |
| 2022-12-01 | 1.322 | 1.430 | 1.322 | 1.405 | 1.405 | 48,553,199 |
| 2022-11-30 | 1.320 | 1.350 | 1.313 | 1.322 | 1.322 | 9,812,317 |
| 2022-11-29 | 1.381 | 1.381 | 1.310 | 1.330 | 1.330 | 65,316,059 |
| 2022-11-28 | 1.420 | 1.430 | 1.331 | 1.384 | 1.384 | 62,812,648 |
| 2022-11-25 | 1.430 | 1.460 | 1.410 | 1.426 | 1.426 | 21,107,500 |
| 2022-11-24 | 1.370 | 1.430 | 1.370 | 1.403 | 1.403 | 36,697,832 |
| 2022-11-23 | 1.390 | 1.420 | 1.321 | 1.379 | 1.379 | 39,369,020 |
| 2022-11-22 | 1.350 | 1.414 | 1.350 | 1.383 | 1.383 | 36,820,406 |
| 2022-11-21 | 1.400 | 1.400 | 1.330 | 1.345 | 1.345 | 30,591,039 |
| 2022-11-18 | 1.533 | 1.533 | 1.404 | 1.421 | 1.421 | 42,307,648 |
| 2022-11-17 | 1.560 | 1.570 | 1.490 | 1.518 | 1.518 | 218,992,297 |
| 2022-11-16 | 1.400 | 1.540 | 1.400 | 1.487 | 1.487 | 141,729,109 |
| 2022-11-15 | 1.348 | 1.390 | 1.332 | 1.369 | 1.369 | 80,033,172 |
| 2022-11-14 | 1.300 | 1.330 | 1.290 | 1.307 | 1.307 | 51,004,602 |
| 2022-11-11 | 1.212 | 1.260 | 1.212 | 1.246 | 1.246 | 33,743,090 |
| 2022-11-10 | 1.208 | 1.250 | 1.188 | 1.210 | 1.210 | 54,742,113 |
| 2022-11-09 | 1.199 | 1.200 | 1.181 | 1.196 | 1.196 | 40,180,180 |
| 2022-11-08 | 1.210 | 1.250 | 1.203 | 1.227 | 1.227 | 28,940,350 |
| 2022-11-07 | 1.180 | 1.211 | 1.180 | 1.201 | 1.201 | 27,501,381 |
| 2022-11-04 | 1.177 | 1.200 | 1.160 | 1.179 | 1.179 | 62,336,566 |
| 2022-11-03 | 1.180 | 1.260 | 1.155 | 1.177 | 1.177 | 57,407,621 |
| 2022-11-02 | 1.350 | 1.350 | 1.150 | 1.162 | 1.162 | 101,188,703 |
| 2022-10-28 | 1.420 | 1.430 | 1.290 | 1.298 | 1.298 | 195,548,984 |
| 2022-10-27 | 1.450 | 1.460 | 1.441 | 1.454 | 1.454 | 22,218,119 |
| 2022-10-26 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 15,323,310 |
| 2022-10-25 | 1.380 | 1.449 | 1.380 | 1.410 | 1.410 | 43,824,008 |
| 2022-10-24 | 1.551 | 1.551 | 1.450 | 1.468 | 1.468 | 30,014,480 |
| 2022-10-21 | 1.600 | 1.600 | 1.530 | 1.538 | 1.538 | 25,183,670 |
| 2022-10-20 | 1.620 | 1.650 | 1.560 | 1.598 | 1.598 | 91,000,992 |
| 2022-10-19 | 1.570 | 1.669 | 1.570 | 1.601 | 1.601 | 436,516,188 |
| 2022-10-18 | 1.575 | 1.600 | 1.570 | 1.570 | 1.570 | 210,694,000 |
| 2022-10-17 | 1.391 | 1.600 | 1.391 | 1.565 | 1.565 | 86,650,805 |
| 2022-10-14 | 1.389 | 1.389 | 1.389 | 1.389 | 1.389 | 2,323,113 |
| 2022-10-13 | 1.391 | 1.400 | 1.381 | 1.389 | 1.389 | 23,444,359 |
| 2022-10-12 | 1.390 | 1.400 | 1.390 | 1.395 | 1.395 | 83,384,992 |
| 2022-10-11 | 1.409 | 1.409 | 1.381 | 1.391 | 1.391 | 55,267,602 |
| 2022-10-07 | 1.450 | 1.480 | 1.430 | 1.446 | 1.446 | 68,421,609 |
| 2022-10-06 | 1.501 | 1.501 | 1.460 | 1.481 | 1.481 | 29,186,449 |
| 2022-10-05 | 1.500 | 1.510 | 1.490 | 1.501 | 1.501 | 24,136,439 |
| 2022-10-04 | 1.550 | 1.550 | 1.510 | 1.518 | 1.518 | 33,209,961 |
| 2022-10-03 | 1.570 | 1.580 | 1.541 | 1.541 | 1.541 | 14,835,720 |
| 2022-09-30 | 1.534 | 1.599 | 1.533 | 1.563 | 1.563 | 29,509,311 |
| 2022-09-29 | 1.510 | 1.580 | 1.500 | 1.533 | 1.533 | 35,732,688 |
| 2022-09-28 | 1.550 | 1.550 | 1.500 | 1.511 | 1.511 | 102,727,000 |
| 2022-09-27 | 1.540 | 1.550 | 1.505 | 1.535 | 1.535 | 37,420,352 |
| 2022-09-26 | 1.590 | 1.590 | 1.530 | 1.546 | 1.546 | 34,190,887 |
| 2022-09-23 | 1.700 | 1.700 | 1.600 | 1.606 | 1.606 | 18,198,471 |
| 2022-09-22 | 1.750 | 1.770 | 1.700 | 1.700 | 1.700 | 214,658,000 |
| 2022-09-21 | 1.711 | 1.780 | 1.711 | 1.737 | 1.737 | 91,496,234 |
| 2022-09-20 | 1.690 | 1.800 | 1.690 | 1.711 | 1.711 | 299,574,125 |
| 2022-09-15 | 1.580 | 1.880 | 1.580 | 1.689 | 1.689 | 138,727,703 |
| 2022-09-14 | 1.620 | 1.620 | 1.500 | 1.585 | 1.585 | 157,834,203 |
| 2022-09-13 | 1.670 | 1.687 | 1.640 | 1.651 | 1.651 | 89,547,367 |
| 2022-09-12 | 1.700 | 1.700 | 1.450 | 1.674 | 1.674 | 131,110,297 |
| 2022-09-09 | 1.900 | 1.900 | 1.520 | 1.607 | 1.607 | 337,310,781 |
| 2022-09-08 | 1.880 | 1.890 | 1.813 | 1.873 | 1.873 | 91,255,859 |
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.