Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.000	4.000	3.940	3.950	3.874	19,869
2023-09-26	4.000	4.000	3.960	3.990	3.913	25,567
2023-09-25	4.090	4.120	3.980	4.010	3.932	53,332
2023-09-22	4.160	4.220	4.120	4.150	4.070	13,822
2023-09-21	4.180	4.230	4.160	4.180	4.099	13,564
2023-09-20	4.230	4.250	4.200	4.200	4.119	4,734
2023-09-19	4.070	4.230	4.070	4.230	4.148	6,382
2023-09-18	4.200	4.200	4.160	4.190	4.109	2,765
2023-09-15	4.110	4.190	4.080	4.150	4.070	15,600
2023-09-14	4.160	4.160	4.100	4.150	4.070	67,777
2023-09-13	4.230	4.230	4.180	4.200	4.119	7,522
2023-09-12	4.160	4.190	4.160	4.160	4.080	13,180
2023-09-11	4.250	4.250	4.150	4.200	4.119	11,366
2023-09-08	4.350	4.350	4.020	4.190	4.109	62,351
2023-09-07	4.450	4.450	4.300	4.330	4.246	7,662
2023-09-06	4.340	4.390	4.340	4.360	4.276	900
2023-09-05	4.330	4.400	4.300	4.300	4.217	33,536
2023-09-04	4.320	4.360	4.320	4.360	4.276	13,298
2023-09-01	4.390	4.400	4.340	4.340	4.256	14,320
2023-08-31	4.400	4.400	4.350	4.400	4.315	12,850
2023-08-30	4.540	4.540	4.350	4.370	4.286	55,368
2023-08-29	4.560	4.560	4.420	4.420	4.335	19,402
2023-08-28	4.570	4.570	4.500	4.500	4.413	6,025
2023-08-25	4.600	4.630	4.340	4.500	4.413	36,783
2023-08-24	4.540	4.580	4.530	4.580	4.491	11,070
2023-08-23	4.640	4.640	4.550	4.550	4.462	9,718
2023-08-22	4.690	4.690	4.570	4.570	4.482	5,977
2023-08-21	4.550	4.690	4.550	4.690	4.599	4,231
2023-08-18	4.570	4.640	4.570	4.590	4.501	6,016
2023-08-17	4.560	4.580	4.560	4.570	4.482	1,678
2023-08-16	4.580	4.620	4.580	4.600	4.511	1,394
2023-08-15	4.570	4.630	4.570	4.570	4.482	1,525
2023-08-14	4.600	4.600	4.560	4.560	4.472	1,687
2023-08-11	4.680	4.680	4.550	4.600	4.511	11,815
2023-08-10	4.730	4.730	4.670	4.680	4.590	3,380
2023-08-09	4.510	4.600	4.510	4.560	4.472	3,610
2023-08-08	4.670	4.670	4.500	4.510	4.423	30,926
2023-08-07	4.800	4.800	4.550	4.600	4.511	37,462
2023-08-04	4.700	4.770	4.680	4.720	4.629	4,690
2023-08-03	4.770	4.780	4.680	4.780	4.688	5,345
2023-08-02	4.960	4.960	4.700	4.700	4.609	6,983
2023-08-01	4.700	4.740	4.680	4.700	4.609	4,940
2023-07-31	4.800	4.820	4.690	4.720	4.629	9,233
2023-07-28	4.790	4.810	4.760	4.800	4.707	14,643
2023-07-27	4.660	4.790	4.660	4.790	4.697	2,032
2023-07-26	4.790	4.800	4.650	4.760	4.668	17,048
2023-07-25	4.840	4.840	4.660	4.780	4.688	29,645
2023-07-24	4.970	4.970	4.830	4.860	4.766	3,708
2023-07-21	4.800	4.890	4.800	4.860	4.766	8,752
2023-07-20	4.860	4.900	4.840	4.840	4.746	7,926
2023-07-19	4.810	4.850	4.810	4.820	4.727	12,964
2023-07-18	4.940	4.940	4.810	4.850	4.756	5,960
2023-07-17	4.900	4.910	4.900	4.910	4.815	3,821
2023-07-14	4.900	4.940	4.880	4.900	4.805	10,943
2023-07-13	4.850	4.950	4.850	4.920	4.825	9,779
2023-07-12	4.900	4.930	4.850	4.850	4.756	30,682
2023-07-11	5.200	5.200	5.060	5.060	4.962	7,852
2023-07-10	5.160	5.200	5.000	5.200	5.099	24,306
2023-07-07	5.200	5.300	5.120	5.240	5.139	17,002
2023-07-06	5.080	5.260	5.080	5.240	5.139	10,099

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.