Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.890	1.900	1.870	1.890	1.890	43,633,281
2022-09-06	1.960	1.961	1.852	1.861	1.861	83,097,930
2022-09-05	2.020	2.030	1.930	1.940	1.940	89,499,820
2022-09-02	2.000	2.000	1.961	1.989	1.989	68,621,672
2022-09-01	1.980	2.020	1.973	2.003	2.003	22,396,910
2022-08-31	2.100	2.150	1.950	1.981	1.981	158,721,594
2022-08-30	2.198	2.200	2.030	2.053	2.053	163,558,000
2022-08-29	2.190	2.190	2.150	2.164	2.164	36,455,160
2022-08-26	2.190	2.200	2.180	2.190	2.190	63,933,738
2022-08-25	2.200	2.200	2.190	2.190	2.190	65,549,242
2022-08-24	2.200	2.200	2.190	2.195	2.195	27,660,160
2022-08-23	2.200	2.240	2.190	2.191	2.191	296,267,281
2022-08-22	2.194	2.200	2.190	2.199	2.199	38,976,879
2022-08-19	2.200	2.200	2.190	2.194	2.194	28,523,520
2022-08-18	2.150	2.220	2.140	2.191	2.191	26,215,551
2022-08-17	2.200	2.200	2.150	2.154	2.154	48,870,953
2022-08-16	2.230	2.250	2.180	2.187	2.187	28,323,881
2022-08-12	2.234	2.240	2.190	2.200	2.200	34,312,121
2022-08-11	2.250	2.298	2.210	2.230	2.230	221,350,406
2022-08-10	2.251	2.350	2.251	2.344	2.344	68,479,109
2022-08-09	2.250	2.261	2.250	2.251	2.251	35,773,688
2022-08-08	2.300	2.300	2.250	2.250	2.250	33,627,406
2022-08-05	2.270	2.275	2.251	2.266	2.266	12,840,710
2022-08-04	2.260	2.270	2.260	2.269	2.269	16,351,420
2022-08-03	2.280	2.280	2.265	2.266	2.266	12,166,180
2022-08-02	2.260	2.295	2.260	2.278	2.278	11,854,840
2022-08-01	2.300	2.300	2.276	2.278	2.278	10,223,640
2022-07-29	2.256	2.300	2.256	2.284	2.284	18,499,660
2022-07-28	2.290	2.301	2.271	2.293	2.293	61,105,500
2022-07-27	2.270	2.300	2.250	2.290	2.290	74,132,914
2022-07-26	2.280	2.300	2.250	2.261	2.261	34,192,422
2022-07-25	2.310	2.310	2.270	2.282	2.282	23,582,100
2022-07-22	2.309	2.320	2.280	2.310	2.310	29,904,471
2022-07-21	2.314	2.314	2.290	2.305	2.305	31,160,340
2022-07-20	2.280	2.320	2.280	2.314	2.314	6,820,626
2022-07-19	2.299	2.324	2.290	2.299	2.299	16,515,660
2022-07-18	2.300	2.324	2.300	2.308	2.308	15,551,900
2022-07-15	2.300	2.310	2.290	2.300	2.300	18,491,311
2022-07-14	2.330	2.350	2.290	2.310	2.310	16,045,370
2022-07-13	2.349	2.350	2.320	2.332	2.332	26,573,090
2022-07-12	2.300	2.330	2.300	2.319	2.319	10,606,750
2022-07-11	2.310	2.330	2.295	2.302	2.302	17,101,711
2022-07-08	2.350	2.380	2.310	2.320	2.320	30,308,789
2022-07-07	2.311	2.345	2.310	2.320	2.320	25,231,529
2022-07-06	2.330	2.330	2.290	2.304	2.304	61,447,602
2022-07-05	2.370	2.370	2.326	2.328	2.328	27,086,430
2022-07-04	2.320	2.380	2.320	2.364	2.364	15,473,800
2022-07-01	2.300	2.390	2.252	2.296	2.296	66,016,859
2022-06-30	2.250	2.300	2.250	2.281	2.281	13,005,180
2022-06-29	2.300	2.300	2.250	2.290	2.290	26,899,199
2022-06-28	2.301	2.399	2.300	2.319	2.319	14,520,630
2022-06-24	2.310	2.400	2.300	2.301	2.301	41,269,090
2022-06-23	2.409	2.409	2.250	2.310	2.310	96,021,516
2022-06-22	2.432	2.432	2.371	2.409	2.409	43,584,879
2022-06-20	2.406	2.450	2.370	2.408	2.408	84,589,664
2022-06-17	2.361	2.449	2.360	2.406	2.406	47,787,113
2022-06-16	2.490	2.490	2.300	2.332	2.332	169,296,609
2022-06-15	2.640	2.640	2.430	2.493	2.493	312,840,594
2022-06-14	2.760	2.900	2.711	2.775	2.775	94,522,258
2022-06-13	2.600	2.719	2.541	2.710	2.710	204,435,203

← NewerPage 18 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.