Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	2.702	2.730	2.670	2.689	2.689	40,568,129
2022-03-16	2.742	2.742	2.680	2.702	2.702	32,222,471
2022-03-15	2.820	2.820	2.710	2.743	2.743	31,280,570
2022-03-14	2.700	2.850	2.650	2.771	2.771	48,453,820
2022-03-11	2.641	2.750	2.640	2.724	2.724	61,746,762
2022-03-10	2.749	2.749	2.620	2.636	2.636	46,227,434
2022-03-09	2.800	2.800	2.680	2.692	2.692	78,896,328
2022-03-08	2.881	2.881	2.752	2.801	2.801	28,353,070
2022-03-07	2.900	2.929	2.770	2.881	2.881	61,317,770
2022-03-04	2.850	2.869	2.830	2.836	2.836	28,495,971
2022-03-03	2.900	2.900	2.850	2.850	2.850	52,482,141
2022-03-02	2.922	2.950	2.831	2.922	2.922	24,169,561
2022-03-01	2.970	2.970	2.812	2.922	2.922	20,710,650
2022-02-28	2.950	2.990	2.950	2.963	2.963	15,152,590
2022-02-25	2.953	2.990	2.940	2.986	2.986	35,302,754
2022-02-24	2.900	2.978	2.850	2.953	2.953	64,124,840
2022-02-23	2.930	2.989	2.930	2.961	2.961	25,887,199
2022-02-22	2.922	2.990	2.921	2.944	2.944	18,957,330
2022-02-21	2.930	2.990	2.915	2.950	2.950	17,381,090
2022-02-18	2.950	2.950	2.900	2.933	2.933	24,443,850
2022-02-17	3.000	3.049	2.930	2.958	2.958	54,527,328
2022-02-16	2.989	2.989	2.900	2.908	2.908	50,048,762
2022-02-15	3.090	3.090	2.900	2.910	2.910	54,523,578
2022-02-14	2.990	3.099	2.910	2.987	2.987	119,790,094
2022-02-11	2.780	3.100	2.780	2.971	2.971	150,118,891
2022-02-10	2.838	2.838	2.700	2.755	2.755	98,457,508
2022-02-09	2.920	2.950	2.830	2.868	2.868	77,337,766
2022-02-08	2.985	2.985	2.910	2.914	2.914	61,197,199
2022-02-07	3.050	3.060	3.000	3.015	3.015	31,270,910
2022-02-04	3.060	3.060	2.980	3.032	3.032	38,592,738
2022-02-03	3.100	3.100	2.950	3.017	3.017	166,670,406
2022-02-02	3.120	3.149	3.050	3.080	3.080	62,096,500
2022-02-01	3.280	3.289	3.120	3.155	3.155	104,194,492
2022-01-31	3.350	3.350	3.100	3.170	3.170	116,951,508
2022-01-28	3.499	3.500	3.310	3.323	3.323	174,361,297
2022-01-27	3.379	3.460	3.360	3.452	3.452	142,909,797
2022-01-26	3.300	3.490	3.250	3.321	3.321	265,067,500
2022-01-25	2.960	3.250	2.960	3.237	3.237	169,177,203
2022-01-24	3.000	3.000	2.770	2.939	2.939	189,943,703
2022-01-21	3.199	3.300	2.900	3.010	3.010	276,056,812
2022-01-20	3.450	3.450	3.150	3.206	3.206	221,722,797
2022-01-19	3.370	3.480	3.270	3.336	3.336	243,021,297
2022-01-18	3.400	3.470	3.300	3.373	3.373	273,699,500
2022-01-17	3.500	3.590	3.250	3.464	3.464	357,046,219
2022-01-14	3.333	3.850	3.333	3.481	3.481	818,627,875
2022-01-13	3.050	3.150	2.929	3.125	3.125	328,720,719
2022-01-12	2.800	3.051	2.800	3.043	3.043	219,033,406
2022-01-11	2.800	2.800	2.660	2.781	2.781	115,301,602
2022-01-10	2.970	2.997	2.800	2.856	2.856	116,935,203
2022-01-07	3.150	3.200	2.903	2.954	2.954	270,240,906
2022-01-06	3.151	3.319	2.900	3.105	3.105	606,139,250
2022-01-05	2.746	3.001	2.746	3.001	3.001	289,425,875
2022-01-04	2.621	2.760	2.621	2.719	2.719	160,936,984
2022-01-03	2.530	2.620	2.495	2.604	2.604	174,930,500
2021-12-30	2.362	2.500	2.362	2.440	2.440	54,498,121
2021-12-29	2.400	2.410	2.346	2.386	2.386	49,949,594
2021-12-28	2.390	2.400	2.300	2.373	2.373	113,146,703
2021-12-27	2.500	2.500	2.390	2.400	2.400	39,704,219
2021-12-24	2.401	2.440	2.400	2.416	2.416	34,521,953
2021-12-23	2.378	2.420	2.331	2.412	2.412	54,369,762

← NewerPage 20 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.