ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.690	33.730	32.730	32.740	32.740	356
2024-07-26	33.740	33.740	32.610	33.690	33.690	313
2024-07-25	33.600	33.750	32.610	33.740	33.740	859
2024-07-24	33.500	33.750	33.500	33.600	33.600	143
2024-07-23	33.770	33.770	33.330	33.500	33.500	635
2024-07-22	33.390	33.770	32.360	33.770	33.770	1,050
2024-07-19	33.540	33.540	33.000	33.390	33.390	475
2024-07-18	33.540	33.540	32.300	33.540	33.540	145
2024-07-17	32.200	33.700	32.200	33.540	33.540	151
2024-07-16	33.700	33.700	32.130	32.200	32.200	885
2024-07-15	33.750	33.770	32.130	33.700	33.700	1,063
2024-07-12	33.760	33.760	33.750	33.750	33.750	80
2024-07-11	33.820	33.820	33.670	33.760	33.760	81
2024-07-10	34.500	34.500	33.000	33.820	33.820	97
2024-07-09	34.960	35.960	34.500	34.500	34.500	2,310
2024-07-08	34.020	34.960	34.020	34.960	34.960	1
2024-07-05	34.970	34.970	34.000	34.020	34.020	2,486
2024-07-04	34.990	34.990	34.000	34.970	34.970	2,031
2024-07-03	34.950	34.990	34.900	34.990	34.990	725
2024-07-02	35.000	35.000	34.000	34.950	34.950	578
2024-07-01	35.200	35.200	35.000	35.000	35.000	9
2024-06-28	35.000	35.200	34.310	35.200	35.200	380
2024-06-27	34.500	35.000	34.500	35.000	35.000	850
2024-06-26	34.980	34.980	34.490	34.500	34.500	26
2024-06-25	33.910	35.000	33.910	34.980	34.980	444
2024-06-24	34.850	34.980	33.910	33.910	33.910	105
2024-06-21	35.000	35.000	34.850	34.850	34.850	53
2024-06-20	35.000	35.000	34.900	35.000	35.000	1,429
2024-06-19	34.600	35.000	34.590	35.000	35.000	565
2024-06-14	34.600	34.600	34.600	34.600	34.600	0
2024-06-13	34.500	34.600	33.580	34.600	34.600	173
2024-06-12	34.500	34.500	33.620	34.500	34.500	129
2024-06-11	34.500	34.500	34.500	34.500	34.500	70
2024-06-10	34.500	34.500	34.500	34.500	34.500	25
2024-06-07	34.490	34.500	34.480	34.500	34.500	1,243
2024-06-06	33.600	34.500	33.600	34.490	34.490	266
2024-06-05	34.650	34.650	33.600	33.600	33.600	36
2024-06-04	34.650	34.650	34.650	34.650	34.650	0
2024-06-03	34.700	34.700	33.700	34.650	34.650	105
2024-05-31	34.780	34.780	34.700	34.700	34.700	100
2024-05-30	34.780	34.780	34.780	34.780	34.780	56
2024-05-29	34.780	34.790	34.780	34.780	34.780	534
2024-05-28	34.770	34.780	33.750	34.780	34.780	1,640
2024-05-27	33.970	34.770	32.850	34.770	34.770	1,680
2024-05-24	33.000	33.970	32.850	33.970	33.970	1,128
2024-05-23	33.490	33.490	32.820	33.000	33.000	237
2024-05-22	33.990	33.990	32.720	33.490	33.490	3,565
2024-05-21	33.990	34.000	33.200	33.990	33.990	3,258
2024-05-20	34.000	34.000	33.750	33.990	33.990	152
2024-05-17	34.150	34.150	33.400	34.000	34.000	18
2024-05-16	34.170	34.170	33.110	34.150	34.150	706
2024-05-15	34.000	34.170	33.030	34.170	34.170	110
2024-05-14	34.590	34.590	33.900	34.000	34.000	184
2024-05-13	34.790	34.790	34.000	34.590	34.590	282
2024-05-10	32.500	34.950	32.500	34.790	34.790	2,006
2024-05-09	33.000	34.000	32.500	32.500	32.500	3,777
2024-05-08	34.000	34.000	32.960	33.000	33.000	2,248
2024-05-07	34.280	34.500	33.000	34.000	34.000	2,495
2024-05-06	34.940	34.940	33.010	34.280	34.280	1,173
2024-05-03	35.180	35.180	34.000	34.940	34.940	1,063

← NewerPage 10 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.