Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.890 | 3.890 | 3.730 | 3.730 | 3.658 | 6,803 |
| 2024-09-04 | 3.760 | 3.760 | 3.700 | 3.750 | 3.678 | 1,340 |
| 2024-09-03 | 3.720 | 3.840 | 3.670 | 3.760 | 3.687 | 2,711 |
| 2024-09-02 | 3.780 | 3.780 | 3.760 | 3.780 | 3.707 | 374 |
| 2024-08-30 | 3.800 | 3.800 | 3.710 | 3.780 | 3.707 | 3,058 |
| 2024-08-29 | 3.790 | 3.790 | 3.700 | 3.700 | 3.628 | 7,570 |
| 2024-08-28 | 3.670 | 3.800 | 3.670 | 3.770 | 3.697 | 3,417 |
| 2024-08-27 | 3.830 | 3.830 | 3.640 | 3.800 | 3.727 | 4,330 |
| 2024-08-26 | 3.900 | 3.950 | 3.840 | 3.900 | 3.825 | 1,174 |
| 2024-08-23 | 3.800 | 3.890 | 3.710 | 3.890 | 3.815 | 6,072 |
| 2024-08-22 | 3.890 | 3.890 | 3.800 | 3.800 | 3.727 | 2,300 |
| 2024-08-21 | 3.850 | 3.890 | 3.800 | 3.820 | 3.746 | 973 |
| 2024-08-20 | 3.920 | 3.920 | 3.850 | 3.850 | 3.776 | 4,061 |
| 2024-08-19 | 3.860 | 3.900 | 3.850 | 3.900 | 3.825 | 10,676 |
| 2024-08-16 | 3.860 | 3.860 | 3.850 | 3.860 | 3.785 | 525 |
| 2024-08-15 | 3.800 | 3.850 | 3.800 | 3.800 | 3.727 | 132 |
| 2024-08-14 | 3.850 | 3.850 | 3.800 | 3.800 | 3.727 | 1,004 |
| 2024-08-13 | 3.740 | 3.850 | 3.700 | 3.840 | 3.766 | 3,039 |
| 2024-08-12 | 3.800 | 3.870 | 3.600 | 3.780 | 3.707 | 7,936 |
| 2024-08-09 | 3.880 | 3.880 | 3.800 | 3.800 | 3.727 | 1,445 |
| 2024-08-08 | 3.850 | 3.860 | 3.810 | 3.830 | 3.756 | 1,028 |
| 2024-08-07 | 3.890 | 3.890 | 3.640 | 3.830 | 3.756 | 9,128 |
| 2024-08-06 | 3.890 | 3.890 | 3.840 | 3.840 | 3.766 | 1,317 |
| 2024-08-05 | 3.710 | 3.850 | 3.530 | 3.850 | 3.776 | 26,015 |
| 2024-08-02 | 3.800 | 3.880 | 3.670 | 3.710 | 3.638 | 4,093 |
| 2024-08-01 | 3.890 | 3.890 | 3.850 | 3.850 | 3.776 | 5,396 |
| 2024-07-31 | 3.650 | 3.920 | 3.650 | 3.850 | 3.776 | 7,432 |
| 2024-07-30 | 3.650 | 3.790 | 3.620 | 3.670 | 3.599 | 4,828 |
| 2024-07-29 | 3.710 | 3.710 | 3.640 | 3.640 | 3.570 | 2,557 |
| 2024-07-26 | 3.690 | 3.800 | 3.690 | 3.710 | 3.638 | 40 |
| 2024-07-25 | 3.730 | 3.750 | 3.630 | 3.710 | 3.638 | 6,016 |
| 2024-07-24 | 3.730 | 3.750 | 3.700 | 3.750 | 3.678 | 1,795 |
| 2024-07-23 | 3.730 | 3.880 | 3.730 | 3.730 | 3.658 | 671 |
| 2024-07-22 | 3.780 | 3.900 | 3.730 | 3.730 | 3.658 | 5,188 |
| 2024-07-19 | 3.780 | 3.850 | 3.780 | 3.850 | 3.776 | 58 |
| 2024-07-18 | 3.860 | 3.980 | 3.780 | 3.850 | 3.776 | 7,266 |
| 2024-07-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.766 | 364 |
| 2024-07-16 | 3.800 | 3.890 | 3.800 | 3.840 | 3.766 | 2,329 |
| 2024-07-15 | 3.890 | 3.890 | 3.850 | 3.850 | 3.776 | 5,681 |
| 2024-07-12 | 3.760 | 3.930 | 3.710 | 3.920 | 3.844 | 14,564 |
| 2024-07-11 | 3.770 | 3.770 | 3.740 | 3.770 | 3.697 | 1,187 |
| 2024-07-10 | 3.740 | 3.750 | 3.740 | 3.750 | 3.678 | 1,411 |
| 2024-07-09 | 3.800 | 3.840 | 3.800 | 3.800 | 3.727 | 3,154 |
| 2024-07-08 | 3.700 | 3.800 | 3.680 | 3.800 | 3.727 | 6,569 |
| 2024-07-05 | 3.700 | 3.720 | 3.700 | 3.710 | 3.638 | 664 |
| 2024-07-04 | 3.670 | 3.670 | 3.650 | 3.670 | 3.599 | 2,337 |
| 2024-07-03 | 3.650 | 3.780 | 3.650 | 3.670 | 3.599 | 3,887 |
| 2024-07-02 | 3.560 | 3.680 | 3.560 | 3.630 | 3.560 | 2,040 |
| 2024-07-01 | 3.590 | 3.670 | 3.530 | 3.550 | 3.481 | 5,806 |
| 2024-06-28 | 3.790 | 3.790 | 3.610 | 3.690 | 3.619 | 15,280 |
| 2024-06-27 | 3.750 | 3.800 | 3.750 | 3.750 | 3.678 | 572,476 |
| 2024-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.648 | 7 |
| 2024-06-25 | 3.720 | 3.840 | 3.700 | 3.720 | 3.648 | 597 |
| 2024-06-24 | 3.680 | 3.840 | 3.680 | 3.770 | 3.697 | 21,050 |
| 2024-06-21 | 3.700 | 3.700 | 3.680 | 3.700 | 3.628 | 10,496 |
| 2024-06-20 | 3.750 | 3.750 | 3.680 | 3.700 | 3.628 | 6,324 |
| 2024-06-19 | 3.800 | 3.800 | 3.750 | 3.750 | 3.678 | 2,427 |
| 2024-06-18 | 3.790 | 3.840 | 3.790 | 3.840 | 3.766 | 490 |
| 2024-06-17 | 3.760 | 3.840 | 3.700 | 3.840 | 3.766 | 5,509 |
| 2024-06-14 | 3.680 | 3.810 | 3.660 | 3.790 | 3.717 | 8,820 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-08 | 0.0878 EUR |
| 2021-10-05 | 0.0207 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.