Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 5.120 | 5.230 | 5.120 | 5.200 | 5.099 | 3,552 |
| 2021-11-10 | 5.200 | 5.230 | 5.120 | 5.200 | 5.099 | 2,606 |
| 2021-11-09 | 5.140 | 5.200 | 5.130 | 5.190 | 5.090 | 3,790 |
| 2021-11-08 | 5.080 | 5.170 | 5.080 | 5.100 | 5.001 | 46,214 |
| 2021-11-05 | 5.140 | 5.190 | 5.080 | 5.100 | 5.001 | 8,862 |
| 2021-11-04 | 5.220 | 5.220 | 5.120 | 5.130 | 5.031 | 83,973 |
| 2021-11-03 | 5.180 | 5.230 | 5.120 | 5.150 | 5.050 | 17,182 |
| 2021-11-02 | 5.240 | 5.250 | 5.170 | 5.240 | 5.139 | 4,988 |
| 2021-11-01 | 5.160 | 5.200 | 5.110 | 5.180 | 5.080 | 5,794 |
| 2021-10-29 | 5.280 | 5.280 | 5.160 | 5.180 | 5.080 | 8,372 |
| 2021-10-28 | 5.220 | 5.300 | 5.200 | 5.290 | 5.188 | 4,722 |
| 2021-10-27 | 5.390 | 5.390 | 5.200 | 5.230 | 5.129 | 3,924 |
| 2021-10-26 | 5.230 | 5.380 | 5.220 | 5.240 | 5.139 | 6,064 |
| 2021-10-25 | 5.310 | 5.330 | 5.210 | 5.240 | 5.139 | 11,322 |
| 2021-10-22 | 5.300 | 5.400 | 5.300 | 5.360 | 5.256 | 34,011 |
| 2021-10-21 | 5.230 | 5.410 | 5.230 | 5.240 | 5.139 | 2,022 |
| 2021-10-20 | 5.410 | 5.410 | 5.200 | 5.240 | 5.139 | 2,015 |
| 2021-10-19 | 5.360 | 5.360 | 5.200 | 5.230 | 5.129 | 1,501 |
| 2021-10-18 | 5.370 | 5.370 | 5.250 | 5.250 | 5.149 | 3,317 |
| 2021-10-15 | 5.300 | 5.300 | 5.200 | 5.220 | 5.119 | 7,775 |
| 2021-10-14 | 5.250 | 5.410 | 5.200 | 5.210 | 5.109 | 17,941 |
← NewerPage 22 of 22 · 1,281 trading days
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.