ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	30.550	31.200	30.550	31.200	31.200	3
2023-11-07	31.130	31.130	30.550	30.550	30.550	94
2023-11-03	31.130	31.130	30.700	31.130	31.130	743
2023-11-02	31.190	31.190	31.110	31.130	31.130	52
2023-11-01	31.250	31.250	30.320	31.190	31.190	105
2023-10-31	31.260	31.260	31.200	31.250	31.250	500
2023-10-30	31.090	31.260	30.250	31.260	31.260	881
2023-10-27	31.550	31.550	30.500	31.090	31.090	1,494
2023-10-26	31.270	31.550	31.270	31.550	31.550	10
2023-10-25	31.270	31.270	30.500	31.270	31.270	250
2023-10-24	30.880	31.300	30.870	31.270	31.270	1,077
2023-10-23	30.500	30.920	30.500	30.880	30.880	76
2023-10-20	30.930	30.990	30.180	30.500	30.500	1,890
2023-10-19	31.390	31.390	30.070	30.930	30.930	716
2023-10-18	31.780	31.780	29.170	31.390	31.390	13,647
2023-10-17	31.000	31.900	31.000	31.780	31.780	650
2023-10-16	31.800	31.890	31.000	31.000	31.000	820
2023-10-13	31.500	31.800	31.500	31.800	31.800	30
2023-10-12	31.950	31.950	31.160	31.500	31.500	330
2023-10-11	31.950	31.950	31.050	31.950	31.950	633
2023-10-10	32.200	32.200	31.900	31.950	31.950	1,217
2023-10-09	31.500	32.200	31.500	32.200	32.200	455
2023-10-06	32.300	32.300	31.000	31.500	31.500	1,435
2023-10-05	31.300	32.300	31.280	32.300	32.300	7,761
2023-10-04	30.310	31.300	30.280	31.300	31.300	422
2023-10-03	30.230	31.350	30.230	30.310	30.310	881
2023-10-02	31.760	31.760	30.120	30.230	30.230	1,177
2023-09-27	31.920	31.920	30.500	31.760	31.760	223
2023-09-26	32.000	32.000	30.280	31.920	31.920	491
2023-09-25	31.000	32.000	30.130	32.000	32.000	2,906
2023-09-22	31.790	31.790	30.850	31.000	31.000	713
2023-09-21	32.000	32.380	30.100	31.790	31.790	11,856
2023-09-20	31.800	32.000	31.010	32.000	32.000	1,793
2023-09-19	32.280	32.280	31.500	31.800	31.800	406
2023-09-18	32.420	32.420	32.000	32.280	32.280	585
2023-09-15	32.470	32.470	31.000	32.420	32.420	945
2023-09-14	31.000	32.470	31.000	32.470	32.470	540
2023-09-13	31.780	31.790	31.000	31.000	31.000	533
2023-09-12	31.800	31.800	30.860	31.780	31.780	1,224
2023-09-11	32.600	32.600	31.500	31.800	31.800	944
2023-09-08	32.000	32.790	32.000	32.600	32.600	1,218
2023-09-07	32.000	32.000	32.000	32.000	32.000	0
2023-09-06	32.000	32.000	32.000	32.000	32.000	55
2023-09-05	32.200	32.490	31.690	32.000	32.000	857
2023-09-04	32.500	32.500	32.200	32.200	32.200	80
2023-09-01	32.500	32.500	31.750	32.500	32.500	1,121
2023-08-31	32.500	32.500	32.000	32.500	32.500	620
2023-08-30	32.050	32.500	31.800	32.500	32.500	100
2023-08-29	32.480	32.490	32.050	32.050	32.050	1,050
2023-08-28	32.400	32.480	32.000	32.480	32.480	2,035
2023-08-25	32.050	32.400	32.050	32.400	32.400	12
2023-08-24	32.500	32.500	32.050	32.050	32.050	47
2023-08-23	32.450	32.500	32.450	32.500	32.500	38
2023-08-22	32.060	32.450	32.060	32.450	32.450	30
2023-08-18	32.000	32.060	32.000	32.060	32.060	158
2023-08-17	32.500	32.500	32.000	32.000	32.000	916
2023-08-16	32.500	32.500	32.180	32.500	32.500	89
2023-08-15	32.550	32.550	32.170	32.500	32.500	586
2023-08-11	32.170	32.550	32.170	32.550	32.550	280
2023-08-10	32.170	32.450	32.170	32.170	32.170	159

← NewerPage 13 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.