Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 4.600 | 4.640 | 4.590 | 4.600 | 4.511 | 18,361 |
| 2023-01-12 | 4.660 | 4.660 | 4.580 | 4.620 | 4.531 | 50,564 |
| 2023-01-11 | 4.720 | 4.720 | 4.600 | 4.600 | 4.511 | 26,698 |
| 2023-01-10 | 4.650 | 4.780 | 4.640 | 4.720 | 4.629 | 62,114 |
| 2023-01-09 | 4.600 | 4.720 | 4.600 | 4.680 | 4.590 | 48,610 |
| 2023-01-06 | 4.600 | 4.630 | 4.600 | 4.600 | 4.511 | 14,219 |
| 2023-01-05 | 4.600 | 4.620 | 4.590 | 4.620 | 4.531 | 8,457 |
| 2023-01-04 | 4.600 | 4.600 | 4.590 | 4.600 | 4.511 | 11,782 |
| 2023-01-03 | 4.620 | 4.620 | 4.590 | 4.610 | 4.521 | 3,791 |
| 2023-01-02 | 4.570 | 4.620 | 4.570 | 4.570 | 4.482 | 3,508 |
| 2022-12-30 | 4.550 | 4.600 | 4.550 | 4.570 | 4.482 | 6,272 |
| 2022-12-29 | 4.600 | 4.610 | 4.540 | 4.550 | 4.462 | 6,521 |
| 2022-12-28 | 4.600 | 4.640 | 4.580 | 4.620 | 4.531 | 16,425 |
| 2022-12-27 | 4.690 | 4.690 | 4.560 | 4.580 | 4.491 | 1,336 |
| 2022-12-23 | 4.600 | 4.670 | 4.540 | 4.540 | 4.452 | 5,475 |
| 2022-12-22 | 4.610 | 4.740 | 4.560 | 4.570 | 4.482 | 5,302 |
| 2022-12-21 | 4.620 | 4.760 | 4.540 | 4.600 | 4.511 | 37,725 |
| 2022-12-20 | 4.760 | 4.760 | 4.620 | 4.680 | 4.590 | 12,217 |
| 2022-12-19 | 4.800 | 4.800 | 4.650 | 4.700 | 4.609 | 6,364 |
| 2022-12-16 | 4.670 | 4.670 | 4.540 | 4.610 | 4.521 | 3,141 |
| 2022-12-15 | 4.660 | 4.720 | 4.530 | 4.530 | 4.442 | 15,890 |
| 2022-12-14 | 4.610 | 4.670 | 4.550 | 4.650 | 4.560 | 11,600 |
| 2022-12-13 | 4.710 | 4.710 | 4.530 | 4.600 | 4.511 | 30,438 |
| 2022-12-12 | 4.640 | 4.740 | 4.590 | 4.590 | 4.501 | 9,902 |
| 2022-12-09 | 4.670 | 4.670 | 4.590 | 4.600 | 4.511 | 46,407 |
| 2022-12-08 | 4.810 | 4.810 | 4.670 | 4.700 | 4.609 | 6,344 |
| 2022-12-07 | 4.700 | 4.790 | 4.700 | 4.700 | 4.609 | 652 |
| 2022-12-06 | 4.700 | 4.740 | 4.700 | 4.700 | 4.609 | 1,806 |
| 2022-12-05 | 4.800 | 4.900 | 4.690 | 4.700 | 4.609 | 19,898 |
| 2022-12-02 | 4.810 | 4.870 | 4.800 | 4.800 | 4.707 | 10,761 |
| 2022-12-01 | 4.720 | 4.900 | 4.700 | 4.810 | 4.717 | 37,520 |
| 2022-11-30 | 4.780 | 4.780 | 4.710 | 4.730 | 4.639 | 7,647 |
| 2022-11-29 | 4.740 | 4.740 | 4.700 | 4.700 | 4.609 | 12,038 |
| 2022-11-28 | 4.790 | 4.820 | 4.740 | 4.740 | 4.648 | 9,517 |
| 2022-11-25 | 4.700 | 4.750 | 4.700 | 4.740 | 4.648 | 3,916 |
| 2022-11-24 | 4.700 | 4.770 | 4.700 | 4.700 | 4.609 | 4,725 |
| 2022-11-23 | 4.720 | 4.750 | 4.610 | 4.630 | 4.541 | 26,446 |
| 2022-11-22 | 4.890 | 4.890 | 4.650 | 4.660 | 4.570 | 14,798 |
| 2022-11-21 | 4.700 | 4.850 | 4.630 | 4.660 | 4.570 | 23,114 |
| 2022-11-18 | 4.800 | 4.800 | 4.710 | 4.720 | 4.629 | 47,388 |
| 2022-11-17 | 4.860 | 4.890 | 4.800 | 4.800 | 4.707 | 10,768 |
| 2022-11-16 | 4.900 | 4.950 | 4.850 | 4.850 | 4.756 | 20,958 |
| 2022-11-15 | 4.950 | 4.950 | 4.860 | 4.870 | 4.776 | 13,091 |
| 2022-11-14 | 5.060 | 5.060 | 4.840 | 5.000 | 4.903 | 23,073 |
| 2022-11-11 | 4.880 | 4.920 | 4.860 | 4.870 | 4.776 | 35,763 |
| 2022-11-10 | 4.910 | 4.960 | 4.880 | 4.880 | 4.786 | 13,701 |
| 2022-11-09 | 4.920 | 4.960 | 4.900 | 4.910 | 4.815 | 16,837 |
| 2022-11-08 | 4.980 | 5.200 | 4.910 | 4.930 | 4.835 | 29,760 |
| 2022-11-07 | 5.080 | 5.080 | 4.900 | 4.900 | 4.805 | 10,267 |
| 2022-11-04 | 5.220 | 5.240 | 5.000 | 5.000 | 4.903 | 16,405 |
| 2022-11-03 | 5.240 | 5.240 | 5.220 | 5.240 | 5.139 | 1,651 |
| 2022-11-02 | 5.360 | 5.360 | 5.240 | 5.240 | 5.139 | 6,558 |
| 2022-11-01 | 5.320 | 5.440 | 5.320 | 5.360 | 5.256 | 3,993 |
| 2022-10-31 | 5.680 | 5.680 | 5.260 | 5.300 | 5.198 | 15,038 |
| 2022-10-28 | 5.740 | 5.760 | 5.400 | 5.400 | 5.296 | 19,908 |
| 2022-10-27 | 5.600 | 5.840 | 5.600 | 5.740 | 5.629 | 22,940 |
| 2022-10-26 | 5.660 | 5.740 | 5.600 | 5.600 | 5.492 | 56,702 |
| 2022-10-25 | 5.120 | 5.640 | 5.120 | 5.620 | 5.511 | 31,916 |
| 2022-10-24 | 4.990 | 5.080 | 4.900 | 5.060 | 4.962 | 17,226 |
| 2022-10-21 | 4.660 | 4.860 | 4.640 | 4.760 | 4.668 | 494,343 |
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.