Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.750 | 3.840 | 3.710 | 3.750 | 3.678 | 13,303 |
| 2024-06-12 | 3.780 | 4.000 | 3.710 | 3.760 | 3.687 | 8,786 |
| 2024-06-11 | 3.840 | 3.840 | 3.770 | 3.830 | 3.756 | 4,226 |
| 2024-06-10 | 3.880 | 3.880 | 3.780 | 3.840 | 3.766 | 2,578 |
| 2024-06-07 | 3.700 | 3.880 | 3.700 | 3.810 | 3.736 | 2,702 |
| 2024-06-06 | 3.900 | 3.900 | 3.780 | 3.810 | 3.736 | 5,020 |
| 2024-06-05 | 3.800 | 3.860 | 3.740 | 3.740 | 3.668 | 4,622 |
| 2024-06-04 | 3.740 | 3.830 | 3.610 | 3.740 | 3.668 | 7,236 |
| 2024-06-03 | 3.750 | 3.800 | 3.750 | 3.790 | 3.717 | 6,364 |
| 2024-05-31 | 3.860 | 3.900 | 3.720 | 3.790 | 3.717 | 21,689 |
| 2024-05-30 | 3.830 | 3.890 | 3.800 | 3.890 | 3.815 | 3,831 |
| 2024-05-28 | 3.800 | 3.830 | 3.800 | 3.820 | 3.746 | 1,388 |
| 2024-05-27 | 3.790 | 3.810 | 3.790 | 3.790 | 3.717 | 485 |
| 2024-05-24 | 3.900 | 3.900 | 3.600 | 3.790 | 3.717 | 22,477 |
| 2024-05-23 | 3.820 | 3.860 | 3.810 | 3.820 | 3.746 | 1,461 |
| 2024-05-22 | 3.810 | 3.850 | 3.810 | 3.850 | 3.776 | 667 |
| 2024-05-21 | 3.880 | 3.880 | 3.800 | 3.850 | 3.776 | 5,035 |
| 2024-05-20 | 3.850 | 3.890 | 3.780 | 3.880 | 3.805 | 4,484 |
| 2024-05-17 | 3.700 | 3.900 | 3.700 | 3.800 | 3.727 | 11,224 |
| 2024-05-16 | 3.860 | 3.860 | 3.770 | 3.800 | 3.727 | 3,417 |
| 2024-05-15 | 3.850 | 3.880 | 3.850 | 3.880 | 3.805 | 1,433 |
| 2024-05-14 | 3.820 | 3.850 | 3.700 | 3.850 | 3.776 | 9,981 |
| 2024-05-13 | 3.820 | 3.860 | 3.800 | 3.830 | 3.756 | 2,501 |
| 2024-05-10 | 3.800 | 3.880 | 3.800 | 3.820 | 3.746 | 2,928 |
| 2024-05-09 | 3.890 | 3.900 | 3.800 | 3.800 | 3.727 | 10,163 |
| 2024-05-08 | 3.800 | 3.800 | 3.740 | 3.760 | 3.687 | 10,814 |
| 2024-05-07 | 3.840 | 3.840 | 3.760 | 3.800 | 3.727 | 4,668 |
| 2024-05-06 | 3.760 | 3.890 | 3.760 | 3.840 | 3.766 | 3,392 |
| 2024-05-03 | 3.800 | 3.850 | 3.770 | 3.830 | 3.756 | 14,917 |
| 2024-05-02 | 3.900 | 3.900 | 3.850 | 3.850 | 3.776 | 723 |
| 2024-04-30 | 3.820 | 3.920 | 3.820 | 3.900 | 3.825 | 20,251 |
| 2024-04-29 | 3.700 | 3.830 | 3.600 | 3.780 | 3.707 | 53,979 |
| 2024-04-26 | 3.820 | 3.970 | 3.790 | 3.820 | 3.746 | 1,555 |
| 2024-04-25 | 3.760 | 3.830 | 3.710 | 3.770 | 3.697 | 3,410 |
| 2024-04-24 | 3.710 | 3.950 | 3.710 | 3.800 | 3.727 | 18,654 |
| 2024-04-23 | 3.900 | 3.900 | 3.800 | 3.880 | 3.805 | 11,068 |
| 2024-04-22 | 3.900 | 3.910 | 3.850 | 3.880 | 3.805 | 1,639 |
| 2024-04-19 | 3.830 | 3.900 | 3.830 | 3.900 | 3.825 | 3,599 |
| 2024-04-18 | 3.800 | 3.880 | 3.800 | 3.850 | 3.776 | 1,228 |
| 2024-04-17 | 3.770 | 3.780 | 3.770 | 3.780 | 3.707 | 4,730 |
| 2024-04-16 | 3.780 | 3.780 | 3.710 | 3.780 | 3.707 | 4,025 |
| 2024-04-15 | 3.800 | 3.800 | 3.800 | 3.800 | 3.727 | 5,145 |
| 2024-04-12 | 3.830 | 3.990 | 3.810 | 3.880 | 3.805 | 8,733 |
| 2024-04-11 | 3.900 | 3.900 | 3.860 | 3.860 | 3.785 | 965 |
| 2024-04-10 | 3.900 | 3.990 | 3.800 | 3.900 | 3.825 | 11,929 |
| 2024-04-09 | 3.950 | 3.990 | 3.900 | 3.930 | 3.854 | 2,671 |
| 2024-04-08 | 3.970 | 3.990 | 3.910 | 3.910 | 3.834 | 5,890 |
| 2024-04-05 | 3.820 | 4.000 | 3.820 | 3.990 | 3.913 | 9,914 |
| 2024-04-04 | 3.850 | 4.040 | 3.850 | 4.040 | 3.962 | 5,721 |
| 2024-04-03 | 3.770 | 4.050 | 3.620 | 3.880 | 3.805 | 27,383 |
| 2024-04-02 | 3.650 | 3.700 | 3.630 | 3.650 | 3.579 | 7,566 |
| 2024-03-28 | 3.630 | 3.630 | 3.550 | 3.630 | 3.560 | 3,539 |
| 2024-03-27 | 3.550 | 3.630 | 3.520 | 3.520 | 3.452 | 43,766 |
| 2024-03-26 | 3.430 | 3.550 | 3.420 | 3.540 | 3.472 | 28,529 |
| 2024-03-25 | 3.650 | 3.650 | 3.420 | 3.470 | 3.403 | 10,787 |
| 2024-03-22 | 3.450 | 3.550 | 3.450 | 3.500 | 3.432 | 17,335 |
| 2024-03-21 | 3.440 | 3.470 | 3.400 | 3.450 | 3.383 | 21,868 |
| 2024-03-20 | 3.520 | 3.520 | 3.340 | 3.400 | 3.334 | 28,239 |
| 2024-03-19 | 3.450 | 3.470 | 3.440 | 3.460 | 3.393 | 3,088 |
| 2024-03-18 | 3.470 | 3.520 | 3.440 | 3.450 | 3.383 | 11,182 |
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.