Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 5.480 | 5.620 | 5.220 | 5.600 | 5.492 | 47,512 |
| 2022-05-03 | 5.320 | 5.320 | 5.280 | 5.300 | 5.198 | 6,989 |
| 2022-05-02 | 5.200 | 5.380 | 5.200 | 5.320 | 5.217 | 31,423 |
| 2022-04-29 | 5.200 | 5.300 | 5.200 | 5.260 | 5.158 | 5,901 |
| 2022-04-28 | 5.040 | 5.300 | 5.040 | 5.240 | 5.139 | 5,650 |
| 2022-04-27 | 4.960 | 5.080 | 4.960 | 4.990 | 4.894 | 12,732 |
| 2022-04-26 | 4.940 | 5.000 | 4.940 | 4.950 | 4.854 | 20,379 |
| 2022-04-25 | 4.920 | 4.930 | 4.900 | 4.900 | 4.805 | 6,109 |
| 2022-04-22 | 4.990 | 4.990 | 4.920 | 4.920 | 4.825 | 2,337 |
| 2022-04-21 | 4.950 | 4.950 | 4.800 | 4.900 | 4.805 | 31,212 |
| 2022-04-20 | 5.020 | 5.160 | 4.950 | 4.950 | 4.854 | 37,927 |
| 2022-04-19 | 5.460 | 5.460 | 5.020 | 5.040 | 4.943 | 18,807 |
| 2022-04-14 | 5.400 | 5.400 | 5.300 | 5.300 | 5.198 | 10,357 |
| 2022-04-13 | 5.300 | 5.420 | 5.300 | 5.420 | 5.315 | 1,444 |
| 2022-04-12 | 5.320 | 5.460 | 5.280 | 5.300 | 5.198 | 7,685 |
| 2022-04-11 | 5.480 | 5.480 | 5.320 | 5.320 | 5.217 | 6,578 |
| 2022-04-08 | 5.460 | 5.460 | 5.320 | 5.360 | 5.256 | 12,624 |
| 2022-04-07 | 5.400 | 5.480 | 5.200 | 5.440 | 5.335 | 16,564 |
| 2022-04-06 | 5.480 | 5.480 | 5.300 | 5.360 | 5.256 | 14,980 |
| 2022-04-05 | 5.380 | 5.460 | 5.320 | 5.320 | 5.217 | 21,567 |
| 2022-04-04 | 5.200 | 5.340 | 5.200 | 5.300 | 5.198 | 39,879 |
| 2022-04-01 | 5.120 | 5.160 | 5.100 | 5.160 | 5.060 | 38,110 |
| 2022-03-31 | 5.090 | 5.110 | 5.040 | 5.110 | 5.011 | 1,544 |
| 2022-03-30 | 5.090 | 5.130 | 4.910 | 5.050 | 4.952 | 10,702 |
| 2022-03-29 | 5.000 | 5.150 | 4.935 | 5.060 | 4.962 | 9,061 |
| 2022-03-28 | 4.900 | 5.150 | 4.900 | 4.995 | 4.898 | 12,313 |
| 2022-03-25 | 4.780 | 4.790 | 4.780 | 4.780 | 4.688 | 5,619 |
| 2022-03-24 | 4.785 | 4.785 | 4.785 | 4.785 | 4.693 | 1,392 |
| 2022-03-23 | 4.770 | 4.920 | 4.770 | 4.785 | 4.693 | 4,555 |
| 2022-03-22 | 4.810 | 4.810 | 4.770 | 4.770 | 4.678 | 301 |
| 2022-03-21 | 4.890 | 4.930 | 4.770 | 4.770 | 4.678 | 4,200 |
| 2022-03-18 | 4.700 | 4.870 | 4.640 | 4.800 | 4.707 | 23,417 |
| 2022-03-17 | 4.910 | 4.910 | 4.620 | 4.625 | 4.536 | 12,787 |
| 2022-03-16 | 4.810 | 4.810 | 4.610 | 4.750 | 4.658 | 23,838 |
| 2022-03-15 | 4.690 | 4.740 | 4.610 | 4.650 | 4.560 | 30,937 |
| 2022-03-14 | 5.100 | 5.180 | 4.605 | 4.605 | 4.516 | 61,664 |
| 2022-03-11 | 4.945 | 5.350 | 4.945 | 5.100 | 5.001 | 92,353 |
| 2022-03-10 | 4.860 | 4.930 | 4.860 | 4.870 | 4.776 | 26,931 |
| 2022-03-09 | 4.700 | 4.980 | 4.700 | 4.855 | 4.761 | 25,925 |
| 2022-03-08 | 4.500 | 4.700 | 4.420 | 4.700 | 4.609 | 22,535 |
| 2022-03-07 | 4.500 | 4.500 | 4.395 | 4.500 | 4.413 | 4,190 |
| 2022-03-04 | 4.540 | 4.540 | 4.345 | 4.495 | 4.408 | 7,622 |
| 2022-03-03 | 4.500 | 4.585 | 4.500 | 4.510 | 4.423 | 1,926 |
| 2022-03-02 | 4.500 | 4.650 | 4.480 | 4.500 | 4.413 | 11,933 |
| 2022-03-01 | 4.750 | 4.750 | 4.500 | 4.500 | 4.413 | 11,798 |
| 2022-02-28 | 4.650 | 4.700 | 4.510 | 4.560 | 4.472 | 8,882 |
| 2022-02-25 | 4.610 | 4.610 | 4.400 | 4.500 | 4.413 | 13,291 |
| 2022-02-24 | 4.500 | 4.610 | 4.350 | 4.610 | 4.521 | 14,830 |
| 2022-02-23 | 4.500 | 4.555 | 4.380 | 4.400 | 4.315 | 12,016 |
| 2022-02-22 | 4.500 | 4.500 | 4.385 | 4.495 | 4.408 | 5,258 |
| 2022-02-21 | 4.500 | 4.500 | 4.355 | 4.370 | 4.286 | 2,986 |
| 2022-02-18 | 4.500 | 4.575 | 4.490 | 4.500 | 4.413 | 3,476 |
| 2022-02-17 | 4.345 | 4.500 | 4.345 | 4.500 | 4.413 | 1,738 |
| 2022-02-16 | 4.340 | 4.450 | 4.340 | 4.450 | 4.364 | 12,377 |
| 2022-02-15 | 4.340 | 4.445 | 4.340 | 4.340 | 4.256 | 1,075 |
| 2022-02-14 | 4.340 | 4.385 | 4.340 | 4.340 | 4.256 | 6,994 |
| 2022-02-11 | 4.385 | 4.385 | 4.385 | 4.385 | 4.300 | 552 |
| 2022-02-10 | 4.345 | 4.345 | 4.340 | 4.340 | 4.256 | 480 |
| 2022-02-09 | 4.385 | 4.445 | 4.340 | 4.340 | 4.256 | 3,930 |
| 2022-02-08 | 4.445 | 4.450 | 4.385 | 4.385 | 4.300 | 1,368 |
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.