Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	5.180	5.220	5.120	5.120	5.021	17,594
2023-07-04	5.240	5.280	5.200	5.220	5.119	19,055
2023-07-03	5.160	5.260	5.120	5.260	5.158	37,478
2023-06-30	5.100	5.120	5.020	5.100	5.001	6,330
2023-06-29	5.140	5.220	4.810	5.140	5.041	9,278
2023-06-28	5.020	5.100	4.950	5.100	5.001	12,799
2023-06-27	5.000	5.100	4.900	4.970	4.874	31,575
2023-06-26	4.790	4.910	4.710	4.910	4.815	56,215
2023-06-23	4.830	4.840	4.720	4.780	4.688	22,035
2023-06-22	4.820	4.840	4.690	4.690	4.599	26,203
2023-06-21	4.740	4.800	4.650	4.770	4.678	18,176
2023-06-20	4.730	4.790	4.580	4.630	4.541	9,019
2023-06-19	4.590	4.720	4.500	4.580	4.491	22,930
2023-06-16	4.730	4.830	4.400	4.590	4.501	50,940
2023-06-15	4.730	4.760	4.700	4.730	4.639	107,263
2023-06-14	4.700	4.750	4.650	4.710	4.619	24,997
2023-06-13	4.730	4.730	4.560	4.700	4.609	11,640
2023-06-12	4.550	4.730	4.500	4.620	4.531	50,571
2023-06-09	4.350	4.490	4.350	4.360	4.276	12,327
2023-06-08	4.490	4.490	4.310	4.350	4.266	10,906
2023-06-07	4.450	4.450	4.380	4.400	4.315	17,034
2023-06-06	4.540	4.560	4.410	4.450	4.364	11,082
2023-06-05	4.500	4.540	4.460	4.500	4.413	4,978
2023-06-02	4.370	4.500	4.370	4.460	4.374	5,291
2023-06-01	4.490	4.490	4.410	4.450	4.364	1,585
2023-05-31	4.500	4.500	4.450	4.490	4.403	2,157
2023-05-30	4.550	4.550	4.500	4.500	4.413	5,523
2023-05-29	4.450	4.500	4.400	4.450	4.364	12,753
2023-05-26	4.480	4.480	4.430	4.430	4.344	8,062
2023-05-25	4.550	4.550	4.470	4.480	4.393	4,695
2023-05-24	4.550	4.550	4.470	4.500	4.413	11,400
2023-05-23	4.550	4.590	4.550	4.550	4.462	4,199
2023-05-22	4.550	4.600	4.540	4.580	4.491	5,542
2023-05-19	4.560	4.590	4.540	4.550	4.462	13,505
2023-05-18	4.580	4.580	4.570	4.570	4.482	2,141
2023-05-17	4.600	4.600	4.510	4.580	4.491	3,274
2023-05-16	4.450	4.520	4.450	4.500	4.413	2,205
2023-05-15	4.500	4.600	4.460	4.460	4.374	19,747
2023-05-12	4.690	4.690	4.480	4.500	4.413	12,371
2023-05-11	4.620	4.640	4.550	4.580	4.491	7,702
2023-05-10	4.620	4.630	4.600	4.630	4.541	2,993
2023-05-09	4.670	4.670	4.620	4.620	4.531	8,354
2023-05-08	4.670	4.690	4.650	4.670	4.580	2,953
2023-05-05	4.600	4.670	4.600	4.630	4.541	2,832
2023-05-04	4.600	4.600	4.510	4.560	4.472	7,411
2023-05-03	4.690	4.800	4.600	4.600	4.511	19,028
2023-05-02	4.700	4.720	4.680	4.720	4.629	1,808
2023-04-28	4.700	4.700	4.650	4.700	4.609	3,400
2023-04-27	4.670	4.800	4.600	4.600	4.511	23,539
2023-04-26	4.570	4.720	4.570	4.660	4.570	35,018
2023-04-25	4.550	4.790	4.550	4.600	4.511	27,381
2023-04-24	4.640	4.640	4.570	4.600	4.511	21,378
2023-04-21	4.560	4.660	4.550	4.550	4.462	19,896
2023-04-20	4.580	4.700	4.580	4.600	4.511	1,082
2023-04-19	4.750	4.750	4.680	4.680	4.590	1,368
2023-04-18	4.700	4.770	4.680	4.760	4.668	4,877
2023-04-17	4.700	4.700	4.680	4.700	4.609	4,244
2023-04-14	4.530	4.580	4.520	4.580	4.491	8,976
2023-04-13	4.550	4.560	4.530	4.560	4.472	7,711
2023-04-12	4.630	4.760	4.550	4.560	4.472	24,473

← NewerPage 15 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.