Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 6.040 | 6.100 | 6.040 | 6.100 | 5.982 | 13,233 |
| 2022-07-27 | 6.100 | 6.220 | 6.060 | 6.080 | 5.962 | 22,776 |
| 2022-07-26 | 5.940 | 6.160 | 5.940 | 6.100 | 5.982 | 13,338 |
| 2022-07-25 | 6.080 | 6.080 | 6.000 | 6.000 | 5.884 | 6,400 |
| 2022-07-22 | 5.960 | 6.060 | 5.900 | 6.000 | 5.884 | 2,446 |
| 2022-07-21 | 6.340 | 6.340 | 5.820 | 5.900 | 5.786 | 24,773 |
| 2022-07-20 | 5.980 | 5.980 | 5.940 | 5.940 | 5.825 | 5,169 |
| 2022-07-19 | 6.140 | 6.140 | 5.980 | 5.980 | 5.864 | 19,259 |
| 2022-07-18 | 6.040 | 6.280 | 6.040 | 6.140 | 6.021 | 27,261 |
| 2022-07-15 | 6.200 | 6.200 | 6.000 | 6.060 | 5.943 | 12,343 |
| 2022-07-14 | 6.300 | 6.320 | 5.860 | 6.000 | 5.884 | 21,152 |
| 2022-07-13 | 6.320 | 6.360 | 6.200 | 6.220 | 6.100 | 9,302 |
| 2022-07-12 | 6.400 | 6.500 | 6.320 | 6.360 | 6.237 | 7,475 |
| 2022-07-11 | 6.460 | 6.480 | 6.240 | 6.480 | 6.355 | 24,353 |
| 2022-07-08 | 6.460 | 6.600 | 6.460 | 6.500 | 6.374 | 28,635 |
| 2022-07-07 | 6.280 | 6.460 | 6.280 | 6.460 | 6.335 | 44,906 |
| 2022-07-06 | 6.080 | 6.300 | 6.040 | 6.280 | 6.159 | 11,994 |
| 2022-07-05 | 5.940 | 6.100 | 5.940 | 6.080 | 5.962 | 111,216 |
| 2022-07-04 | 5.880 | 6.000 | 5.880 | 5.960 | 5.845 | 15,217 |
| 2022-07-01 | 5.860 | 6.000 | 5.860 | 6.000 | 5.884 | 11,871 |
| 2022-06-30 | 6.120 | 6.180 | 5.860 | 6.040 | 5.923 | 27,653 |
| 2022-06-29 | 6.280 | 6.300 | 6.200 | 6.280 | 6.159 | 3,599 |
| 2022-06-28 | 6.120 | 6.300 | 6.100 | 6.300 | 6.178 | 24,247 |
| 2022-06-27 | 6.100 | 6.120 | 6.040 | 6.100 | 5.982 | 8,715 |
| 2022-06-24 | 6.040 | 6.080 | 6.020 | 6.060 | 5.943 | 12,325 |
| 2022-06-23 | 6.000 | 6.060 | 6.000 | 6.060 | 5.943 | 12,509 |
| 2022-06-22 | 6.000 | 6.060 | 5.960 | 6.060 | 5.943 | 20,757 |
| 2022-06-21 | 5.960 | 6.100 | 5.960 | 6.020 | 5.904 | 16,096 |
| 2022-06-20 | 6.060 | 6.060 | 6.000 | 6.000 | 5.884 | 4,554 |
| 2022-06-17 | 5.940 | 6.080 | 5.940 | 6.060 | 5.943 | 6,071 |
| 2022-06-16 | 5.980 | 6.020 | 5.820 | 6.000 | 5.884 | 17,760 |
| 2022-06-15 | 6.000 | 6.140 | 5.920 | 6.060 | 5.943 | 35,801 |
| 2022-06-14 | 6.000 | 6.020 | 5.900 | 5.900 | 5.786 | 13,047 |
| 2022-06-13 | 6.180 | 6.180 | 5.940 | 6.000 | 5.884 | 47,726 |
| 2022-06-10 | 6.100 | 6.180 | 5.900 | 6.000 | 5.884 | 22,183 |
| 2022-06-09 | 5.760 | 6.200 | 5.760 | 6.200 | 6.080 | 93,827 |
| 2022-06-08 | 5.780 | 5.860 | 5.720 | 5.780 | 5.668 | 21,329 |
| 2022-06-07 | 5.820 | 5.900 | 5.780 | 5.820 | 5.707 | 33,308 |
| 2022-06-06 | 5.800 | 5.980 | 5.700 | 5.760 | 5.649 | 14,721 |
| 2022-06-03 | 5.860 | 6.000 | 5.820 | 5.840 | 5.727 | 26,272 |
| 2022-06-02 | 5.800 | 5.840 | 5.800 | 5.820 | 5.707 | 3,166 |
| 2022-06-01 | 5.780 | 5.800 | 5.600 | 5.800 | 5.688 | 6,231 |
| 2022-05-31 | 5.760 | 5.780 | 5.760 | 5.780 | 5.668 | 1,735 |
| 2022-05-30 | 5.800 | 5.800 | 5.760 | 5.780 | 5.668 | 3,822 |
| 2022-05-27 | 5.760 | 5.800 | 5.760 | 5.780 | 5.668 | 6,839 |
| 2022-05-26 | 5.820 | 5.820 | 5.740 | 5.740 | 5.629 | 12,372 |
| 2022-05-25 | 5.800 | 5.820 | 5.740 | 5.740 | 5.629 | 11,198 |
| 2022-05-24 | 5.780 | 5.800 | 5.720 | 5.780 | 5.668 | 24,782 |
| 2022-05-23 | 5.800 | 5.800 | 5.600 | 5.720 | 5.609 | 22,535 |
| 2022-05-20 | 5.660 | 5.660 | 5.520 | 5.600 | 5.492 | 158,366 |
| 2022-05-19 | 5.540 | 5.660 | 5.520 | 5.660 | 5.551 | 35,171 |
| 2022-05-18 | 5.480 | 5.520 | 5.480 | 5.500 | 5.394 | 22,871 |
| 2022-05-17 | 5.540 | 5.600 | 5.480 | 5.500 | 5.394 | 68,122 |
| 2022-05-16 | 5.460 | 5.600 | 5.460 | 5.500 | 5.394 | 7,802 |
| 2022-05-13 | 5.440 | 5.520 | 5.440 | 5.460 | 5.354 | 2,918 |
| 2022-05-12 | 5.400 | 5.520 | 5.400 | 5.500 | 5.394 | 6,970 |
| 2022-05-11 | 5.540 | 5.560 | 5.440 | 5.500 | 5.394 | 3,431 |
| 2022-05-10 | 5.460 | 5.560 | 5.460 | 5.540 | 5.433 | 1,882 |
| 2022-05-09 | 5.400 | 5.580 | 5.400 | 5.500 | 5.394 | 19,394 |
| 2022-05-06 | 5.700 | 5.760 | 5.500 | 5.540 | 5.433 | 42,536 |
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.