Grupo Ecoener S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.385	4.450	4.385	4.385	4.300	925
2022-02-04	4.385	4.465	4.385	4.450	4.364	6,954
2022-02-03	4.400	4.470	4.385	4.385	4.300	5,067
2022-02-02	4.525	4.525	4.385	4.425	4.339	873
2022-02-01	4.370	4.580	4.370	4.425	4.339	8,961
2022-01-31	4.500	4.580	4.420	4.425	4.339	5,551
2022-01-28	4.355	4.390	4.350	4.390	4.305	1,160
2022-01-27	4.420	4.500	4.350	4.350	4.266	7,415
2022-01-26	4.460	4.560	4.420	4.500	4.413	2,436
2022-01-25	4.400	4.400	4.220	4.220	4.138	3,008
2022-01-24	4.410	4.410	4.400	4.400	4.315	6,889
2022-01-21	4.410	4.585	4.400	4.510	4.423	5,278
2022-01-20	4.470	4.520	4.400	4.510	4.423	8,094
2022-01-19	4.605	4.610	4.400	4.450	4.364	19,650
2022-01-18	4.520	4.520	4.520	4.520	4.433	1,073
2022-01-17	4.525	4.525	4.520	4.520	4.433	2,163
2022-01-14	4.525	4.600	4.520	4.570	4.482	2,645
2022-01-13	4.650	4.730	4.605	4.605	4.516	1,850
2022-01-12	4.615	4.660	4.615	4.660	4.570	2
2022-01-11	4.665	4.680	4.650	4.660	4.570	2,694
2022-01-10	4.945	4.945	4.650	4.660	4.570	27,479
2022-01-07	4.950	4.950	4.770	4.800	4.707	2,463
2022-01-06	4.770	4.980	4.770	4.820	4.727	7,227
2022-01-05	4.840	4.970	4.705	4.845	4.751	46,538
2022-01-04	4.645	4.985	4.545	4.650	4.560	17,919
2022-01-03	4.400	4.590	4.400	4.590	4.501	6,606
2021-12-30	4.350	4.480	4.350	4.400	4.315	13,233
2021-12-29	4.305	4.450	4.305	4.400	4.315	11,395
2021-12-28	4.400	4.400	4.300	4.380	4.295	11,837
2021-12-27	4.400	4.470	4.370	4.370	4.286	6,173
2021-12-23	4.300	4.450	4.300	4.385	4.300	13,527
2021-12-22	4.280	4.310	4.280	4.300	4.217	3,407
2021-12-21	4.400	4.400	4.250	4.350	4.266	20,053
2021-12-20	4.550	4.550	4.400	4.400	4.315	3,482
2021-12-17	4.420	4.650	4.400	4.405	4.320	11,259
2021-12-16	4.500	4.500	4.480	4.480	4.393	11,374
2021-12-15	4.405	4.500	4.405	4.500	4.413	28,539
2021-12-14	4.335	4.490	4.335	4.490	4.403	4,926
2021-12-13	4.550	4.550	4.310	4.375	4.290	2,309
2021-12-10	4.560	4.565	4.420	4.420	4.335	6,864
2021-12-09	4.570	4.570	4.390	4.450	4.364	24,819
2021-12-08	4.590	4.590	4.250	4.500	4.413	28,298
2021-12-07	4.555	4.700	4.460	4.500	4.413	12,494
2021-12-06	4.545	4.545	4.435	4.500	4.413	9,258
2021-12-03	4.600	4.600	4.410	4.410	4.325	14,092
2021-12-02	4.600	4.600	4.415	4.490	4.403	8,078
2021-12-01	4.430	4.690	4.385	4.600	4.511	25,291
2021-11-30	4.695	4.700	4.220	4.330	4.246	65,634
2021-11-29	4.600	4.600	4.350	4.580	4.491	9,316
2021-11-26	4.700	4.700	4.275	4.340	4.256	71,026
2021-11-25	4.800	4.800	4.710	4.750	4.658	21,091
2021-11-24	4.850	4.850	4.760	4.770	4.678	2,860
2021-11-23	4.900	4.900	4.740	4.780	4.688	38,895
2021-11-22	5.000	5.000	4.910	4.910	4.815	3,852
2021-11-19	5.110	5.110	4.900	4.900	4.805	32,853
2021-11-18	5.190	5.190	5.100	5.100	5.001	7,912
2021-11-17	5.240	5.240	5.110	5.190	5.090	12,811
2021-11-16	5.200	5.240	5.200	5.200	5.099	1,088
2021-11-15	5.240	5.240	5.120	5.200	5.099	3,453
2021-11-12	5.220	5.230	5.120	5.160	5.060	2,295

← NewerPage 21 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.