Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	4.850	4.850	4.640	4.700	4.609	16,833
2023-04-06	4.640	4.820	4.600	4.820	4.727	10,534
2023-04-05	4.600	4.600	4.560	4.600	4.511	2,751
2023-04-04	4.590	4.600	4.580	4.600	4.511	9,270
2023-04-03	4.530	4.590	4.500	4.500	4.413	8,001
2023-03-31	4.500	4.530	4.500	4.530	4.442	2,214
2023-03-30	4.520	4.550	4.490	4.500	4.413	33,705
2023-03-29	4.510	4.540	4.510	4.530	4.442	1,148
2023-03-28	4.510	4.550	4.510	4.540	4.452	1,181
2023-03-27	4.600	4.600	4.500	4.500	4.413	11,251
2023-03-24	4.610	4.610	4.560	4.600	4.511	7,559
2023-03-23	4.650	4.650	4.610	4.610	4.521	16,863
2023-03-22	4.650	4.650	4.640	4.640	4.550	30,166
2023-03-21	4.600	4.800	4.600	4.800	4.707	7,015
2023-03-20	4.410	4.600	4.400	4.600	4.511	17,143
2023-03-17	4.550	4.610	4.420	4.450	4.364	63,646
2023-03-16	4.840	4.840	4.470	4.530	4.442	60,566
2023-03-15	4.760	4.760	4.700	4.720	4.629	18,269
2023-03-14	4.820	4.880	4.750	4.760	4.668	15,445
2023-03-13	4.850	4.850	4.810	4.810	4.717	10,436
2023-03-10	4.980	4.980	4.850	4.860	4.766	10,663
2023-03-09	4.940	4.970	4.900	4.900	4.805	3,753
2023-03-08	4.860	4.960	4.820	4.940	4.845	17,718
2023-03-07	4.950	4.950	4.900	4.900	4.805	5,523
2023-03-06	5.060	5.060	4.900	4.950	4.854	13,192
2023-03-03	5.040	5.040	5.000	5.000	4.903	12,944
2023-03-02	5.060	5.100	5.000	5.040	4.943	4,804
2023-03-01	5.080	5.100	5.040	5.080	4.982	10,084
2023-02-28	5.140	5.140	5.000	5.040	4.943	13,852
2023-02-27	5.120	5.180	5.020	5.080	4.982	29,418
2023-02-24	5.100	5.100	4.980	5.040	4.943	2,332
2023-02-23	5.080	5.080	4.950	5.040	4.943	9,831
2023-02-22	5.080	5.080	5.000	5.040	4.943	13,072
2023-02-21	5.060	5.080	5.040	5.060	4.962	13,763
2023-02-20	4.940	5.100	4.940	5.020	4.923	7,039
2023-02-17	4.920	4.950	4.900	4.950	4.854	5,791
2023-02-16	5.040	5.040	4.900	4.920	4.825	16,052
2023-02-15	5.040	5.040	4.970	5.000	4.903	6,505
2023-02-14	5.040	5.100	4.940	4.970	4.874	33,120
2023-02-13	5.120	5.140	5.060	5.100	5.001	18,156
2023-02-10	5.100	5.100	5.060	5.080	4.982	12,406
2023-02-09	5.140	5.180	5.100	5.140	5.041	18,140
2023-02-08	5.080	5.180	5.080	5.160	5.060	10,255
2023-02-07	5.100	5.100	4.980	5.080	4.982	4,366
2023-02-06	5.020	5.040	4.940	5.020	4.923	19,223
2023-02-03	5.100	5.100	5.040	5.040	4.943	8,549
2023-02-02	5.040	5.100	5.000	5.100	5.001	38,178
2023-02-01	5.060	5.100	5.020	5.040	4.943	14,004
2023-01-31	5.300	5.320	5.140	5.140	5.041	8,121
2023-01-30	5.200	5.280	5.200	5.200	5.099	5,675
2023-01-27	5.320	5.360	5.220	5.260	5.158	10,440
2023-01-26	5.240	5.360	5.240	5.360	5.256	28,103
2023-01-25	5.220	5.320	5.180	5.220	5.119	26,696
2023-01-24	5.040	5.200	5.020	5.200	5.099	12,109
2023-01-23	5.120	5.140	5.000	5.080	4.982	11,243
2023-01-20	5.120	5.220	5.100	5.100	5.001	22,500
2023-01-19	5.080	5.260	4.960	5.160	5.060	68,492
2023-01-18	4.610	4.950	4.590	4.950	4.854	110,915
2023-01-17	4.600	4.640	4.580	4.600	4.511	38,584
2023-01-16	4.620	4.660	4.590	4.600	4.511	60,337

← NewerPage 16 of 22 · 1,277 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.