Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	2.549	2.550	2.520	2.526	2.526	37,271,660
2022-06-09	2.530	2.550	2.502	2.528	2.528	81,464,398
2022-06-08	2.520	2.550	2.520	2.530	2.530	83,312,227
2022-06-07	2.592	2.600	2.540	2.556	2.556	60,009,738
2022-06-06	2.565	2.650	2.560	2.592	2.592	29,486,500
2022-06-03	2.480	2.580	2.450	2.565	2.565	34,222,961
2022-06-02	2.630	2.630	2.480	2.556	2.556	115,362,000
2022-06-01	2.700	2.740	2.550	2.622	2.622	76,207,008
2022-05-31	2.980	3.000	2.652	2.694	2.694	231,947,703
2022-05-30	2.790	2.950	2.790	2.942	2.942	211,377,203
2022-05-27	2.620	2.790	2.620	2.700	2.700	178,785,703
2022-05-26	2.301	2.600	2.299	2.564	2.564	162,746,000
2022-05-25	2.338	2.338	2.292	2.298	2.298	45,601,207
2022-05-24	2.340	2.345	2.260	2.291	2.291	31,969,131
2022-05-23	2.369	2.369	2.300	2.332	2.332	31,794,381
2022-05-20	2.298	2.298	2.210	2.281	2.281	71,637,531
2022-05-19	2.350	2.350	2.272	2.298	2.298	39,184,980
2022-05-18	2.330	2.390	2.300	2.350	2.350	42,894,461
2022-05-17	2.380	2.398	2.320	2.332	2.332	46,913,000
2022-05-16	2.390	2.470	2.322	2.357	2.357	65,104,398
2022-05-13	2.250	2.390	2.201	2.379	2.379	65,753,461
2022-05-12	2.253	2.290	2.200	2.249	2.249	33,104,020
2022-05-11	2.160	2.300	2.153	2.253	2.253	92,458,828
2022-05-10	2.160	2.230	2.101	2.174	2.174	47,845,754
2022-05-09	2.250	2.252	2.101	2.183	2.183	59,809,848
2022-05-06	2.320	2.320	2.280	2.285	2.285	31,322,840
2022-05-05	2.360	2.360	2.300	2.331	2.331	66,528,500
2022-05-04	2.361	2.400	2.320	2.361	2.361	32,642,779
2022-05-03	2.432	2.432	2.361	2.374	2.374	54,976,801
2022-05-02	2.500	2.500	2.399	2.432	2.432	19,699,289
2022-04-29	2.530	2.530	2.430	2.482	2.482	54,014,520
2022-04-28	2.525	2.530	2.460	2.504	2.504	18,991,580
2022-04-27	2.551	2.551	2.500	2.508	2.508	45,854,512
2022-04-26	2.550	2.600	2.507	2.545	2.545	63,933,559
2022-04-25	2.540	2.570	2.500	2.518	2.518	83,003,641
2022-04-22	2.600	2.600	2.500	2.520	2.520	36,094,230
2022-04-21	2.539	2.580	2.499	2.534	2.534	22,406,789
2022-04-20	2.601	2.602	2.510	2.540	2.540	45,486,281
2022-04-19	2.640	2.670	2.600	2.600	2.600	29,267,539
2022-04-18	2.671	2.671	2.600	2.619	2.619	56,920,301
2022-04-14	2.680	2.680	2.670	2.670	2.670	23,115,680
2022-04-13	2.683	2.690	2.670	2.680	2.680	40,876,578
2022-04-12	2.670	2.740	2.670	2.683	2.683	20,585,150
2022-04-11	2.720	2.720	2.660	2.669	2.669	35,899,801
2022-04-08	2.725	2.727	2.651	2.720	2.720	46,626,848
2022-04-07	2.750	2.750	2.650	2.698	2.698	70,712,875
2022-04-06	2.710	2.750	2.700	2.709	2.709	46,492,000
2022-04-05	2.757	2.757	2.701	2.729	2.729	24,603,980
2022-04-04	2.721	2.800	2.701	2.757	2.757	40,159,762
2022-04-01	2.730	2.797	2.701	2.776	2.776	33,514,578
2022-03-31	2.760	2.770	2.700	2.731	2.731	26,730,590
2022-03-30	2.900	2.900	2.723	2.741	2.741	60,072,762
2022-03-29	2.930	2.950	2.866	2.897	2.897	47,596,992
2022-03-28	2.882	2.960	2.813	2.941	2.941	144,451,812
2022-03-25	2.887	2.900	2.840	2.882	2.882	34,524,262
2022-03-24	2.800	2.900	2.800	2.864	2.864	55,611,578
2022-03-23	2.930	3.020	2.781	2.851	2.851	150,137,594
2022-03-22	2.655	3.050	2.650	2.927	2.927	161,795,203
2022-03-21	2.620	2.680	2.620	2.656	2.656	54,489,930
2022-03-18	2.679	2.680	2.610	2.631	2.631	95,735,445

← NewerPage 19 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.