Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.810 | 3.850 | 3.630 | 3.720 | 3.648 | 14,422 |
| 2023-12-19 | 3.850 | 3.850 | 3.780 | 3.810 | 3.736 | 11,045 |
| 2023-12-18 | 3.850 | 3.850 | 3.750 | 3.800 | 3.727 | 9,211 |
| 2023-12-15 | 3.850 | 3.860 | 3.730 | 3.750 | 3.678 | 33,041 |
| 2023-12-14 | 3.680 | 3.850 | 3.680 | 3.800 | 3.727 | 25,674 |
| 2023-12-13 | 3.610 | 3.680 | 3.590 | 3.650 | 3.579 | 7,453 |
| 2023-12-12 | 3.670 | 3.700 | 3.610 | 3.620 | 3.550 | 14,723 |
| 2023-12-11 | 3.640 | 3.680 | 3.620 | 3.650 | 3.579 | 6,675 |
| 2023-12-08 | 3.750 | 3.760 | 3.530 | 3.640 | 3.570 | 12,264 |
| 2023-12-07 | 3.800 | 3.800 | 3.770 | 3.770 | 3.697 | 7,095 |
| 2023-12-06 | 3.820 | 3.820 | 3.800 | 3.800 | 3.727 | 4,492 |
| 2023-12-05 | 3.800 | 3.860 | 3.760 | 3.800 | 3.727 | 21,936 |
| 2023-12-04 | 3.790 | 3.860 | 3.650 | 3.800 | 3.727 | 39,499 |
| 2023-12-01 | 3.390 | 3.760 | 3.390 | 3.750 | 3.678 | 76,664 |
| 2023-11-30 | 3.500 | 3.500 | 3.360 | 3.410 | 3.344 | 45,532 |
| 2023-11-29 | 3.340 | 3.480 | 3.340 | 3.480 | 3.413 | 55,026 |
| 2023-11-28 | 3.220 | 3.360 | 3.220 | 3.360 | 3.295 | 58,847 |
| 2023-11-27 | 3.220 | 3.220 | 3.160 | 3.160 | 3.099 | 8,464 |
| 2023-11-24 | 3.100 | 3.140 | 3.100 | 3.130 | 3.070 | 13,132 |
| 2023-11-23 | 3.190 | 3.190 | 3.130 | 3.130 | 3.070 | 30,101 |
| 2023-11-22 | 3.200 | 3.230 | 3.150 | 3.160 | 3.099 | 25,901 |
| 2023-11-21 | 3.270 | 3.280 | 3.200 | 3.200 | 3.138 | 17,352 |
| 2023-11-20 | 3.300 | 3.300 | 3.250 | 3.260 | 3.197 | 15,882 |
| 2023-11-17 | 3.260 | 3.290 | 3.250 | 3.250 | 3.187 | 8,769 |
| 2023-11-16 | 3.270 | 3.300 | 3.230 | 3.230 | 3.168 | 21,832 |
| 2023-11-15 | 3.230 | 3.300 | 3.230 | 3.270 | 3.207 | 21,415 |
| 2023-11-14 | 3.250 | 3.290 | 3.210 | 3.210 | 3.148 | 21,733 |
| 2023-11-13 | 3.300 | 3.300 | 3.180 | 3.190 | 3.128 | 15,036 |
| 2023-11-10 | 3.290 | 3.290 | 3.180 | 3.180 | 3.119 | 13,511 |
| 2023-11-09 | 3.300 | 3.300 | 3.210 | 3.280 | 3.217 | 12,098 |
| 2023-11-08 | 3.340 | 3.340 | 3.260 | 3.270 | 3.207 | 17,471 |
| 2023-11-07 | 3.280 | 3.320 | 3.250 | 3.270 | 3.207 | 41,301 |
| 2023-11-06 | 3.290 | 3.310 | 3.210 | 3.230 | 3.168 | 25,775 |
| 2023-11-03 | 3.220 | 3.300 | 3.210 | 3.240 | 3.177 | 34,335 |
| 2023-11-02 | 3.200 | 3.220 | 3.150 | 3.160 | 3.099 | 43,023 |
| 2023-11-01 | 3.200 | 3.220 | 3.140 | 3.200 | 3.138 | 14,962 |
| 2023-10-31 | 3.160 | 3.220 | 3.150 | 3.180 | 3.119 | 35,211 |
| 2023-10-30 | 3.160 | 3.220 | 3.150 | 3.160 | 3.099 | 7,608 |
| 2023-10-27 | 3.200 | 3.240 | 3.180 | 3.190 | 3.128 | 11,566 |
| 2023-10-26 | 3.400 | 3.400 | 3.220 | 3.240 | 3.177 | 10,982 |
| 2023-10-25 | 3.400 | 3.450 | 3.330 | 3.400 | 3.334 | 52,120 |
| 2023-10-24 | 3.250 | 3.340 | 3.250 | 3.300 | 3.236 | 30,089 |
| 2023-10-23 | 3.160 | 3.250 | 3.080 | 3.160 | 3.099 | 23,903 |
| 2023-10-20 | 3.050 | 3.160 | 3.050 | 3.160 | 3.099 | 23,789 |
| 2023-10-19 | 3.100 | 3.130 | 3.050 | 3.070 | 3.011 | 26,090 |
| 2023-10-18 | 3.120 | 3.140 | 3.060 | 3.070 | 3.011 | 17,602 |
| 2023-10-17 | 3.120 | 3.130 | 3.100 | 3.120 | 3.060 | 10,622 |
| 2023-10-16 | 3.120 | 3.130 | 3.090 | 3.100 | 3.040 | 18,581 |
| 2023-10-13 | 3.160 | 3.160 | 3.100 | 3.120 | 3.060 | 13,305 |
| 2023-10-12 | 3.200 | 3.220 | 3.160 | 3.160 | 3.099 | 8,714 |
| 2023-10-11 | 3.240 | 3.240 | 3.180 | 3.200 | 3.138 | 9,249 |
| 2023-10-10 | 3.150 | 3.220 | 3.150 | 3.170 | 3.109 | 34,054 |
| 2023-10-09 | 3.120 | 3.140 | 3.100 | 3.100 | 3.040 | 25,209 |
| 2023-10-06 | 3.280 | 3.280 | 3.120 | 3.160 | 3.099 | 31,588 |
| 2023-10-05 | 3.290 | 3.290 | 3.160 | 3.220 | 3.158 | 13,018 |
| 2023-10-04 | 3.370 | 3.400 | 3.160 | 3.270 | 3.207 | 63,015 |
| 2023-10-03 | 3.300 | 3.400 | 3.300 | 3.330 | 3.266 | 25,649 |
| 2023-10-02 | 3.440 | 3.460 | 3.290 | 3.300 | 3.236 | 47,960 |
| 2023-09-29 | 3.540 | 3.600 | 3.430 | 3.440 | 3.374 | 71,252 |
| 2023-09-28 | 3.950 | 4.000 | 3.400 | 3.490 | 3.423 | 258,041 |
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.