ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	34.990	35.180	34.210	35.180	35.180	537
2024-04-30	35.190	35.290	34.090	34.990	34.990	742
2024-04-29	35.400	35.400	34.070	35.190	35.190	943
2024-04-26	35.400	35.480	34.420	35.400	35.400	1,877
2024-04-25	35.700	35.700	34.030	35.400	35.400	1,532
2024-04-24	36.000	36.000	34.260	35.700	35.700	3,912
2024-04-23	35.260	36.770	34.200	36.000	36.000	6,480
2024-04-22	37.000	37.490	35.260	35.260	35.260	25,455
2024-04-19	37.400	37.740	36.900	37.000	37.000	11,725
2024-04-18	36.800	37.750	36.600	37.400	37.400	7,684
2024-04-17	37.190	37.270	36.000	36.800	36.800	1,154
2024-04-16	33.890	37.190	32.870	37.190	37.190	29,004
2024-04-15	33.000	33.900	32.800	33.890	33.890	503
2024-04-09	33.000	34.340	33.000	33.000	33.000	3,275
2024-04-08	33.780	34.990	33.000	33.000	33.000	23,345
2024-04-05	33.790	33.790	33.780	33.780	33.780	1,082
2024-04-04	32.880	33.980	32.880	33.800	33.800	3,954
2024-04-03	32.500	32.880	32.500	32.880	32.880	4,343
2024-04-02	32.990	32.990	32.200	32.500	32.500	4,945
2024-04-01	32.650	32.990	32.340	32.990	32.990	1,343
2024-03-29	32.750	33.000	32.650	32.650	32.650	1,774
2024-03-28	32.400	32.950	32.400	32.750	32.750	4,780
2024-03-27	32.400	32.400	32.400	32.400	32.400	455
2024-03-26	32.000	32.400	32.000	32.400	32.400	27
2024-03-25	32.400	32.400	32.000	32.000	32.000	3,347
2024-03-22	32.400	32.400	32.400	32.400	32.400	0
2024-03-21	32.500	32.500	32.400	32.400	32.400	25
2024-03-20	32.500	32.500	32.100	32.500	32.500	161
2024-03-19	32.500	32.500	32.500	32.500	32.500	0
2024-03-18	32.500	32.500	32.500	32.500	32.500	350
2024-03-15	32.500	32.500	32.050	32.500	32.500	78
2024-03-14	32.200	32.500	32.030	32.500	32.500	777
2024-03-13	32.500	32.500	32.060	32.200	32.200	80
2024-03-12	32.500	32.500	32.050	32.500	32.500	7
2024-03-11	32.750	32.750	32.500	32.500	32.500	204
2024-03-08	32.790	32.790	32.050	32.750	32.750	102
2024-03-07	32.010	32.790	32.010	32.790	32.790	520
2024-03-06	32.500	32.790	32.010	32.010	32.010	4,790
2024-03-05	32.750	32.750	32.200	32.500	32.500	846
2024-03-04	32.820	32.880	32.040	32.750	32.750	2,060
2024-03-01	32.880	32.880	32.820	32.820	32.820	501
2024-02-29	32.800	32.880	32.800	32.880	32.880	399
2024-02-28	32.880	32.880	32.800	32.800	32.800	380
2024-02-27	32.940	32.940	32.200	32.880	32.880	1,508
2024-02-26	32.950	32.950	32.900	32.940	32.940	236
2024-02-23	32.960	32.960	32.940	32.950	32.950	31
2024-02-22	32.100	33.190	31.800	32.960	32.960	1,155
2024-02-21	32.500	32.600	32.100	32.100	32.100	299
2024-02-20	32.600	32.600	32.500	32.500	32.500	35
2024-02-19	32.600	32.600	32.600	32.600	32.600	0
2024-02-16	32.790	32.790	32.600	32.600	32.600	1,004
2024-02-15	32.790	32.790	32.790	32.790	32.790	63
2024-02-14	32.000	32.990	31.830	32.790	32.790	18,138
2024-02-13	32.600	33.190	32.000	32.000	32.000	12,256
2024-02-12	32.880	33.330	32.600	32.600	32.600	1,430
2024-02-09	32.740	33.300	32.740	32.880	32.880	10,837
2024-02-08	32.740	32.880	32.740	32.740	32.740	1,198
2024-02-07	32.970	32.970	32.740	32.740	32.740	49
2024-02-06	32.000	32.970	32.000	32.970	32.970	217
2024-02-05	31.600	33.330	31.500	32.000	32.000	4,093

← NewerPage 11 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.