ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	32.630	32.630	31.550	31.600	31.600	3,148
2024-02-01	32.780	32.780	31.020	32.630	32.630	36,127
2024-01-31	32.490	32.780	31.430	32.780	32.780	42,643
2024-01-30	32.800	32.800	31.220	32.490	32.490	4,187
2024-01-29	32.600	32.800	32.010	32.800	32.800	162
2024-01-26	32.600	32.600	32.600	32.600	32.600	5
2024-01-25	31.900	32.600	31.850	32.600	32.600	1,235
2024-01-24	31.990	32.600	31.800	31.900	31.900	8,154
2024-01-23	31.140	32.190	31.140	31.990	31.990	49
2024-01-22	31.950	32.340	31.140	31.140	31.140	634
2024-01-19	31.960	31.960	31.080	31.950	31.950	1,372
2024-01-18	32.480	32.480	31.180	31.960	31.960	712
2024-01-17	32.000	32.480	32.000	32.480	32.480	3
2024-01-16	32.000	32.450	31.100	32.000	32.000	3,586
2024-01-15	31.790	32.500	31.000	32.000	32.000	3,912
2024-01-12	31.990	31.990	31.000	31.790	31.790	2,705
2024-01-10	32.000	32.000	31.500	31.990	31.990	120
2024-01-09	32.000	32.000	32.000	32.000	32.000	0
2024-01-08	31.800	32.000	31.700	32.000	32.000	1,147
2024-01-05	31.640	31.800	31.230	31.800	31.800	100
2024-01-04	31.650	31.650	31.640	31.640	31.640	49
2024-01-03	31.490	31.650	31.000	31.650	31.650	39,297
2024-01-02	31.000	31.500	31.000	31.490	31.490	163
2023-12-29	31.500	31.500	31.000	31.000	31.000	1,005
2023-12-28	31.500	31.500	31.500	31.500	31.500	0
2023-12-27	31.500	31.500	31.500	31.500	31.500	0
2023-12-26	31.450	31.690	31.450	31.500	31.500	159
2023-12-25	31.450	31.450	31.450	31.450	31.450	801
2023-12-22	31.420	31.450	31.000	31.450	31.450	1,758
2023-12-21	31.450	31.450	31.420	31.420	31.420	50,477
2023-12-20	31.470	31.470	30.830	31.450	31.450	282
2023-12-19	30.640	31.470	30.640	31.470	31.470	167
2023-12-18	31.480	31.490	30.640	30.640	30.640	1,007
2023-12-15	31.490	31.490	30.650	31.480	31.480	338
2023-12-14	31.600	31.600	31.490	31.490	31.490	41
2023-12-13	31.620	31.620	30.630	31.600	31.600	683
2023-12-12	31.690	31.690	31.000	31.620	31.620	210
2023-12-11	31.710	31.710	30.600	31.690	31.690	58
2023-12-08	31.710	31.710	31.710	31.710	31.710	0
2023-12-07	31.710	31.710	31.710	31.710	31.710	0
2023-12-06	31.700	31.760	30.560	31.710	31.710	779
2023-12-05	31.860	31.860	31.700	31.700	31.700	51
2023-12-04	31.180	31.860	31.000	31.860	31.860	3,043
2023-12-01	31.230	31.230	30.570	31.180	31.180	100
2023-11-30	31.240	31.240	30.600	31.230	31.230	146
2023-11-29	31.240	31.240	30.560	31.240	31.240	391
2023-11-28	31.260	31.260	30.560	31.240	31.240	91
2023-11-27	31.260	31.260	31.000	31.260	31.260	195
2023-11-24	31.000	31.260	30.800	31.260	31.260	893
2023-11-23	31.250	31.250	31.000	31.000	31.000	136
2023-11-22	31.300	31.300	30.600	31.250	31.250	364
2023-11-21	31.360	31.360	30.500	31.300	31.300	133
2023-11-20	31.360	31.360	31.360	31.360	31.360	0
2023-11-17	31.150	31.360	31.150	31.360	31.360	99
2023-11-16	31.180	31.180	30.560	31.150	31.150	23
2023-11-15	31.150	31.190	31.150	31.180	31.180	420
2023-11-14	31.190	31.190	30.500	31.150	31.150	37
2023-11-13	31.200	31.200	31.190	31.190	31.190	25
2023-11-10	31.200	31.200	31.100	31.200	31.200	96
2023-11-09	31.200	31.200	31.200	31.200	31.200	1

← NewerPage 12 of 21 · 1,236 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.