Grupo Ecoener S.A. historical data

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

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

← NewerPage 17 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.