Enjoy S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.289	0.289	0.275	0.289	0.289	4,656,430
2024-11-12	0.290	0.290	0.289	0.289	0.289	39,791,578
2024-11-11	0.290	0.290	0.289	0.290	0.290	54,334,711
2024-11-08	0.300	0.300	0.290	0.291	0.291	111,014,898
2024-11-07	0.250	0.280	0.250	0.277	0.277	119,220,602
2024-11-06	0.270	0.290	0.245	0.255	0.255	454,531,688
2024-11-05	0.320	0.320	0.299	0.300	0.300	100,903,602
2024-11-04	0.320	0.320	0.319	0.319	0.319	75,245,219
2024-10-30	0.345	0.345	0.339	0.339	0.339	50,419,602
2024-10-29	0.359	0.359	0.340	0.344	0.344	246,226,094
2024-10-28	0.369	0.370	0.355	0.359	0.359	128,213,000
2024-10-25	0.371	0.371	0.370	0.371	0.371	5,262,694
2024-10-24	0.371	0.371	0.370	0.371	0.371	35,669,039
2024-10-23	0.370	0.370	0.370	0.370	0.370	86,146,875
2024-10-22	0.371	0.371	0.362	0.371	0.371	22,891,580
2024-10-21	0.380	0.380	0.380	0.380	0.380	60,390,500
2024-10-18	0.375	0.385	0.367	0.375	0.375	3,085,984
2024-10-17	0.380	0.380	0.375	0.375	0.375	18,823,070
2024-10-16	0.380	0.380	0.370	0.375	0.375	56,304,020
2024-10-15	0.370	0.370	0.360	0.368	0.368	51,309,379
2024-10-14	0.380	0.380	0.370	0.371	0.371	62,612,754
2024-10-11	0.380	0.380	0.360	0.376	0.376	122,499,000
2024-10-10	0.380	0.380	0.370	0.379	0.379	66,750,148
2024-10-09	0.370	0.380	0.370	0.380	0.380	154,759,016
2024-10-08	0.380	0.380	0.360	0.361	0.361	89,321,297
2024-10-07	0.400	0.400	0.381	0.391	0.391	109,598,797
2024-10-04	0.430	0.430	0.400	0.404	0.404	289,677,094
2024-10-03	0.479	0.479	0.450	0.450	0.450	46,742,969
2024-10-02	0.450	0.450	0.433	0.441	0.441	34,313,809
2024-10-01	0.460	0.464	0.460	0.464	0.464	20,605,520
2024-09-30	0.500	0.520	0.480	0.482	0.482	35,457,688
2024-09-27	0.509	0.509	0.500	0.500	0.500	62,387,762
2024-09-26	0.510	0.521	0.510	0.519	0.519	656,185,688
2024-09-25	0.495	0.510	0.490	0.504	0.504	123,686,398
2024-09-24	0.470	0.480	0.470	0.477	0.477	21,160,449
2024-09-23	0.450	0.468	0.450	0.461	0.461	28,923,980
2024-09-17	0.469	0.469	0.458	0.458	0.458	6,142,840
2024-09-16	0.450	0.458	0.450	0.458	0.458	9,106,987
2024-09-13	0.460	0.460	0.458	0.458	0.458	9,557,236
2024-09-12	0.460	0.460	0.458	0.458	0.458	20,579,820
2024-09-11	0.450	0.469	0.450	0.468	0.468	53,470,000
2024-09-10	0.433	0.459	0.433	0.433	0.433	704,967
2024-09-09	0.469	0.469	0.433	0.433	0.433	4,730,338
2024-09-06	0.518	0.518	0.400	0.433	0.433	43,808,711
2024-09-05	0.520	0.530	0.519	0.519	0.519	45,283,020
2024-09-04	0.500	0.530	0.500	0.508	0.508	173,612,500
2024-09-03	0.466	0.530	0.460	0.495	0.495	92,705,469
2024-09-02	0.404	0.470	0.404	0.445	0.445	46,994,539
2024-08-30	0.390	0.400	0.390	0.397	0.397	21,424,949
2024-08-29	0.411	0.411	0.411	0.411	0.411	7,371,595
2024-08-28	0.410	0.411	0.410	0.411	0.411	5,358,092
2024-08-27	0.410	0.411	0.410	0.411	0.411	13,709,280
2024-08-26	0.410	0.411	0.410	0.411	0.411	21,887,881
2024-08-23	0.410	0.420	0.410	0.420	0.420	19,739,840
2024-08-22	0.445	0.445	0.445	0.445	0.445	3,498,286
2024-08-21	0.445	0.445	0.445	0.445	0.445	4,462,318
2024-08-20	0.445	0.445	0.445	0.445	0.445	3,820,983
2024-08-19	0.445	0.445	0.445	0.445	0.445	7,606,718
2024-08-16	0.445	0.445	0.445	0.445	0.445	5,743,010
2024-08-14	0.445	0.445	0.445	0.445	0.445	11,185,070

← NewerPage 9 of 21 · 1,247 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.