Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.470 | 3.520 | 3.440 | 3.450 | 3.383 | 11,182 |
| 2024-03-15 | 3.520 | 3.580 | 3.500 | 3.510 | 3.442 | 17,568 |
| 2024-03-14 | 3.650 | 3.650 | 3.560 | 3.560 | 3.491 | 6,681 |
| 2024-03-13 | 3.690 | 3.720 | 3.670 | 3.670 | 3.599 | 2,688 |
| 2024-03-12 | 3.700 | 3.800 | 3.690 | 3.710 | 3.638 | 15,620 |
| 2024-03-11 | 3.800 | 3.800 | 3.670 | 3.700 | 3.628 | 6,200 |
| 2024-03-08 | 3.800 | 3.800 | 3.680 | 3.720 | 3.648 | 6,673 |
| 2024-03-07 | 3.820 | 3.820 | 3.760 | 3.770 | 3.697 | 5,706 |
| 2024-03-06 | 3.620 | 3.820 | 3.580 | 3.750 | 3.678 | 11,312 |
| 2024-03-05 | 3.520 | 3.630 | 3.520 | 3.630 | 3.560 | 4,621 |
| 2024-03-04 | 4.000 | 4.000 | 3.600 | 3.600 | 3.530 | 11,792 |
| 2024-03-01 | 3.920 | 3.920 | 3.860 | 3.900 | 3.825 | 5,151 |
| 2024-02-29 | 3.840 | 4.000 | 3.800 | 3.960 | 3.883 | 11,923 |
| 2024-02-28 | 3.800 | 4.050 | 3.800 | 4.050 | 3.972 | 26,124 |
| 2024-02-27 | 3.670 | 3.790 | 3.600 | 3.790 | 3.717 | 14,029 |
| 2024-02-26 | 3.500 | 3.630 | 3.500 | 3.600 | 3.530 | 9,848 |
| 2024-02-23 | 3.530 | 3.550 | 3.500 | 3.500 | 3.432 | 8,901 |
| 2024-02-22 | 3.650 | 3.650 | 3.530 | 3.530 | 3.462 | 5,105 |
| 2024-02-21 | 3.570 | 3.660 | 3.500 | 3.640 | 3.570 | 14,314 |
| 2024-02-20 | 3.700 | 3.700 | 3.550 | 3.570 | 3.501 | 29,159 |
| 2024-02-19 | 3.980 | 3.980 | 3.730 | 3.750 | 3.678 | 28,952 |
| 2024-02-16 | 4.000 | 4.030 | 3.800 | 3.850 | 3.776 | 32,731 |
| 2024-02-15 | 3.840 | 4.020 | 3.840 | 4.000 | 3.923 | 7,795 |
| 2024-02-14 | 4.100 | 4.100 | 3.960 | 4.000 | 3.923 | 1,646 |
| 2024-02-13 | 3.940 | 4.120 | 3.870 | 4.100 | 4.021 | 9,331 |
| 2024-02-12 | 3.940 | 4.000 | 3.940 | 3.940 | 3.864 | 5,843 |
| 2024-02-09 | 4.040 | 4.040 | 4.020 | 4.020 | 3.942 | 24,099 |
| 2024-02-08 | 4.100 | 4.100 | 3.940 | 4.000 | 3.923 | 3,159 |
| 2024-02-07 | 4.000 | 4.010 | 3.960 | 4.010 | 3.932 | 4,337 |
| 2024-02-06 | 3.950 | 4.040 | 3.920 | 4.000 | 3.923 | 30,868 |
| 2024-02-05 | 4.160 | 4.160 | 3.920 | 4.020 | 3.942 | 2,637 |
| 2024-02-02 | 4.000 | 4.010 | 4.000 | 4.010 | 3.932 | 2,141 |
| 2024-02-01 | 3.920 | 4.000 | 3.920 | 4.000 | 3.923 | 4,183 |
| 2024-01-31 | 4.040 | 4.040 | 3.950 | 4.000 | 3.923 | 7,275 |
| 2024-01-30 | 4.070 | 4.070 | 4.040 | 4.040 | 3.962 | 7,573 |
| 2024-01-29 | 4.140 | 4.200 | 4.070 | 4.100 | 4.021 | 43,365 |
| 2024-01-26 | 4.040 | 4.120 | 4.040 | 4.100 | 4.021 | 2,865 |
| 2024-01-25 | 4.080 | 4.110 | 4.040 | 4.110 | 4.031 | 16,235 |
| 2024-01-24 | 4.260 | 4.260 | 4.060 | 4.100 | 4.021 | 10,975 |
| 2024-01-23 | 4.280 | 4.280 | 4.100 | 4.200 | 4.119 | 7,892 |
| 2024-01-22 | 4.120 | 4.260 | 4.010 | 4.260 | 4.178 | 8,354 |
| 2024-01-19 | 4.040 | 4.100 | 4.040 | 4.100 | 4.021 | 14,964 |
| 2024-01-18 | 4.000 | 4.020 | 3.950 | 3.950 | 3.874 | 5,629 |
| 2024-01-17 | 4.120 | 4.120 | 3.990 | 4.000 | 3.923 | 22,743 |
| 2024-01-16 | 4.290 | 4.290 | 4.050 | 4.050 | 3.972 | 6,266 |
| 2024-01-15 | 4.000 | 4.290 | 4.000 | 4.290 | 4.207 | 13,331 |
| 2024-01-12 | 4.120 | 4.230 | 4.000 | 4.000 | 3.923 | 22,881 |
| 2024-01-11 | 4.120 | 4.160 | 4.090 | 4.150 | 4.070 | 6,095 |
| 2024-01-10 | 4.110 | 4.240 | 3.920 | 4.090 | 4.011 | 54,236 |
| 2024-01-09 | 4.240 | 4.240 | 4.160 | 4.160 | 4.080 | 39,664 |
| 2024-01-08 | 4.220 | 4.290 | 4.220 | 4.250 | 4.168 | 16,550 |
| 2024-01-05 | 4.220 | 4.250 | 4.210 | 4.220 | 4.138 | 11,066 |
| 2024-01-04 | 4.300 | 4.300 | 4.220 | 4.220 | 4.138 | 10,777 |
| 2024-01-03 | 4.250 | 4.330 | 4.230 | 4.290 | 4.207 | 33,182 |
| 2024-01-02 | 4.330 | 4.330 | 4.240 | 4.240 | 4.158 | 5,459 |
| 2023-12-29 | 4.290 | 4.300 | 4.180 | 4.240 | 4.158 | 41,660 |
| 2023-12-28 | 4.200 | 4.290 | 4.020 | 4.200 | 4.119 | 63,203 |
| 2023-12-27 | 3.900 | 4.200 | 3.850 | 4.200 | 4.119 | 69,802 |
| 2023-12-22 | 3.880 | 3.900 | 3.780 | 3.800 | 3.727 | 17,033 |
| 2023-12-21 | 3.720 | 3.880 | 3.720 | 3.840 | 3.766 | 21,514 |
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.