Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	2.470	2.470	2.400	2.402	2.402	45,560,273
2021-12-21	2.380	2.480	2.380	2.461	2.461	32,591,619
2021-12-20	2.340	2.512	2.290	2.404	2.404	96,480,578
2021-12-17	2.435	2.540	2.400	2.514	2.514	154,664,000
2021-12-16	2.408	2.459	2.360	2.435	2.435	58,006,980
2021-12-15	2.500	2.500	2.400	2.432	2.432	56,824,406
2021-12-14	2.612	2.612	2.510	2.512	2.512	65,686,148
2021-12-13	2.680	2.680	2.600	2.612	2.612	46,355,406
2021-12-10	2.710	2.849	2.680	2.701	2.701	83,763,758
2021-12-09	2.372	2.990	2.350	2.707	2.707	279,319,625
2021-12-07	2.394	2.450	2.302	2.349	2.349	107,005,695
2021-12-06	2.509	2.599	2.370	2.390	2.390	81,973,328
2021-12-03	2.470	2.559	2.470	2.484	2.484	36,498,352
2021-12-02	2.550	2.550	2.460	2.461	2.461	99,225,711
2021-12-01	2.623	2.650	2.521	2.581	2.581	42,693,848
2021-11-30	2.789	2.789	2.623	2.649	2.649	109,809,695
2021-11-29	2.830	2.870	2.549	2.813	2.813	106,619,508
2021-11-26	2.870	2.870	2.779	2.790	2.790	38,096,398
2021-11-25	2.860	2.900	2.600	2.888	2.888	47,746,633
2021-11-24	3.000	3.000	2.811	2.863	2.863	45,727,672
2021-11-23	3.000	3.150	2.950	2.971	2.971	56,993,688
2021-11-22	2.850	3.250	2.750	2.957	2.957	123,937,508
2021-11-19	2.711	2.738	2.700	2.705	2.705	43,890,699
2021-11-18	2.630	2.730	2.630	2.684	2.684	29,712,391
2021-11-17	2.369	2.670	2.369	2.602	2.602	52,876,633
2021-11-16	2.570	2.570	2.349	2.373	2.373	33,775,762
2021-11-15	2.650	2.650	2.480	2.508	2.508	53,094,781
2021-11-12	2.720	2.720	2.650	2.657	2.657	21,049,689
2021-11-11	2.719	2.720	2.680	2.691	2.691	22,098,580
2021-11-10	2.718	2.740	2.680	2.693	2.693	27,015,090
2021-11-09	2.719	2.719	2.680	2.691	2.691	25,954,301
2021-11-08	2.756	2.756	2.680	2.746	2.746	37,338,422
2021-11-05	2.746	2.746	2.710	2.729	2.729	47,497,680
2021-11-04	2.751	2.799	2.700	2.746	2.746	32,337,270
2021-11-03	2.740	2.740	2.680	2.691	2.691	54,110,660
2021-11-02	2.809	2.809	2.690	2.735	2.735	39,162,840
2021-10-29	2.735	2.840	2.731	2.809	2.809	37,961,832
2021-10-28	2.797	2.850	2.740	2.763	2.763	30,195,189
2021-10-27	2.860	2.880	2.730	2.797	2.797	54,664,930
2021-10-26	2.901	2.970	2.821	2.837	2.837	46,635,910
2021-10-25	2.912	3.000	2.910	2.930	2.930	27,204,051
2021-10-22	2.900	2.900	2.801	2.881	2.881	26,237,289
2021-10-21	3.010	3.010	2.780	2.923	2.923	51,140,031
2021-10-20	3.000	3.079	2.990	3.005	3.005	20,650,980

← NewerPage 21 of 21 · 1,244 trading days

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.