Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 4.740 | 4.800 | 4.620 | 4.640 | 4.550 | 9,690 |
| 2022-10-19 | 4.680 | 4.740 | 4.680 | 4.720 | 4.629 | 653,844 |
| 2022-10-18 | 4.740 | 4.740 | 4.600 | 4.670 | 4.580 | 37,963 |
| 2022-10-17 | 4.730 | 4.830 | 4.660 | 4.660 | 4.570 | 33,727 |
| 2022-10-14 | 4.890 | 5.100 | 4.700 | 4.700 | 4.609 | 25,033 |
| 2022-10-13 | 4.860 | 4.860 | 4.620 | 4.670 | 4.580 | 8,794 |
| 2022-10-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.805 | 1,189 |
| 2022-10-11 | 4.990 | 4.990 | 4.800 | 4.890 | 4.795 | 4,408 |
| 2022-10-10 | 5.000 | 5.020 | 4.990 | 5.000 | 4.903 | 9,680 |
| 2022-10-07 | 4.860 | 5.200 | 4.860 | 5.000 | 4.903 | 12,769 |
| 2022-10-06 | 4.840 | 4.980 | 4.780 | 4.970 | 4.874 | 11,530 |
| 2022-10-05 | 4.650 | 5.100 | 4.650 | 4.780 | 4.688 | 34,374 |
| 2022-10-04 | 4.510 | 4.680 | 4.510 | 4.650 | 4.560 | 8,067 |
| 2022-10-03 | 4.500 | 4.560 | 4.500 | 4.550 | 4.462 | 11,411 |
| 2022-09-30 | 4.510 | 4.600 | 4.490 | 4.560 | 4.472 | 58,094 |
| 2022-09-29 | 4.490 | 4.630 | 4.490 | 4.600 | 4.511 | 33,504 |
| 2022-09-28 | 4.750 | 4.750 | 4.480 | 4.500 | 4.413 | 36,532 |
| 2022-09-27 | 4.960 | 4.960 | 4.860 | 4.860 | 4.766 | 11,400 |
| 2022-09-26 | 4.920 | 4.960 | 4.920 | 4.940 | 4.845 | 3,022 |
| 2022-09-23 | 5.140 | 5.140 | 4.930 | 4.930 | 4.835 | 8,904 |
| 2022-09-22 | 5.120 | 5.220 | 4.930 | 4.960 | 4.864 | 20,376 |
| 2022-09-21 | 5.440 | 5.480 | 5.080 | 5.140 | 5.041 | 22,902 |
| 2022-09-20 | 5.540 | 5.540 | 5.440 | 5.500 | 5.394 | 1,503 |
| 2022-09-19 | 5.580 | 5.860 | 5.540 | 5.540 | 5.433 | 20,516 |
| 2022-09-16 | 5.780 | 5.780 | 5.560 | 5.700 | 5.590 | 25,249 |
| 2022-09-15 | 5.780 | 5.800 | 5.760 | 5.800 | 5.688 | 21,689 |
| 2022-09-14 | 5.980 | 5.980 | 5.700 | 5.720 | 5.609 | 14,858 |
| 2022-09-13 | 6.080 | 6.080 | 5.960 | 5.960 | 5.845 | 6,146 |
| 2022-09-12 | 5.920 | 6.060 | 5.900 | 5.960 | 5.845 | 15,317 |
| 2022-09-09 | 5.880 | 6.080 | 5.820 | 6.080 | 5.962 | 16,103 |
| 2022-09-08 | 5.760 | 5.920 | 5.600 | 5.820 | 5.707 | 14,909 |
| 2022-09-07 | 5.740 | 5.880 | 5.740 | 5.820 | 5.707 | 5,941 |
| 2022-09-06 | 5.920 | 5.920 | 5.720 | 5.820 | 5.707 | 731 |
| 2022-09-05 | 5.560 | 5.880 | 5.480 | 5.880 | 5.766 | 18,564 |
| 2022-09-02 | 5.900 | 5.960 | 5.800 | 5.800 | 5.688 | 18,191 |
| 2022-09-01 | 5.880 | 5.960 | 5.880 | 5.900 | 5.786 | 24,274 |
| 2022-08-31 | 5.880 | 5.880 | 5.800 | 5.860 | 5.747 | 5,179 |
| 2022-08-29 | 5.980 | 5.980 | 5.700 | 5.920 | 5.806 | 9,482 |
| 2022-08-26 | 5.980 | 5.980 | 5.720 | 5.860 | 5.747 | 9,684 |
| 2022-08-25 | 5.900 | 5.940 | 5.900 | 5.900 | 5.786 | 1,362 |
| 2022-08-24 | 5.960 | 5.960 | 5.900 | 5.900 | 5.786 | 3,229 |
| 2022-08-23 | 5.900 | 6.040 | 5.880 | 5.900 | 5.786 | 4,098 |
| 2022-08-22 | 5.940 | 6.040 | 5.900 | 5.900 | 5.786 | 28,862 |
| 2022-08-19 | 5.900 | 5.900 | 5.760 | 5.800 | 5.688 | 46,416 |
| 2022-08-18 | 5.900 | 5.980 | 5.900 | 5.940 | 5.825 | 1,799 |
| 2022-08-17 | 5.920 | 5.940 | 5.900 | 5.920 | 5.806 | 2,368 |
| 2022-08-16 | 5.940 | 5.940 | 5.920 | 5.940 | 5.825 | 4,288 |
| 2022-08-15 | 5.940 | 5.940 | 5.940 | 5.940 | 5.825 | 1,020 |
| 2022-08-12 | 6.100 | 6.100 | 5.960 | 5.980 | 5.864 | 9,085 |
| 2022-08-11 | 6.000 | 6.100 | 5.940 | 6.000 | 5.884 | 6,627 |
| 2022-08-10 | 5.980 | 6.000 | 5.960 | 6.000 | 5.884 | 2,828 |
| 2022-08-09 | 5.980 | 6.000 | 5.940 | 6.000 | 5.884 | 4,669 |
| 2022-08-08 | 5.980 | 6.000 | 5.960 | 5.960 | 5.845 | 6,263 |
| 2022-08-05 | 5.980 | 6.000 | 5.900 | 5.900 | 5.786 | 7,414 |
| 2022-08-04 | 5.960 | 6.000 | 5.900 | 5.900 | 5.786 | 9,376 |
| 2022-08-03 | 5.920 | 6.060 | 5.900 | 5.900 | 5.786 | 3,811 |
| 2022-08-02 | 6.000 | 6.000 | 5.960 | 5.960 | 5.845 | 1,140 |
| 2022-08-01 | 5.960 | 6.080 | 5.960 | 6.000 | 5.884 | 8,260 |
| 2022-07-29 | 6.020 | 6.020 | 6.000 | 6.000 | 5.884 | 62,706 |
| 2022-07-28 | 6.040 | 6.100 | 6.040 | 6.100 | 5.982 | 13,233 |
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.