ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	32.740	32.740	32.050	32.170	32.170	710
2023-08-08	32.700	32.740	32.700	32.740	32.740	10
2023-08-07	32.050	32.750	32.050	32.700	32.700	41
2023-08-04	32.000	32.400	32.000	32.050	32.050	316
2023-08-03	32.000	32.000	32.000	32.000	32.000	155
2023-08-02	32.400	32.840	32.000	32.000	32.000	617
2023-08-01	32.950	32.950	32.400	32.400	32.400	2,104
2023-07-31	32.700	32.950	32.700	32.950	32.950	4,532
2023-07-28	32.000	32.700	32.000	32.700	32.700	1,558
2023-07-27	32.000	32.000	31.500	32.000	32.000	215
2023-07-26	32.000	32.000	31.600	32.000	32.000	913
2023-07-25	31.600	32.000	31.400	32.000	32.000	127
2023-07-24	31.600	31.800	31.600	31.600	31.600	200
2023-07-21	31.600	31.610	31.600	31.600	31.600	9,378
2023-07-18	32.000	32.000	31.260	31.260	31.260	39
2023-07-17	32.000	32.000	32.000	32.000	32.000	120
2023-07-14	32.000	32.000	31.050	32.000	32.000	31
2023-07-13	32.000	32.000	32.000	32.000	32.000	0
2023-07-12	31.500	32.000	31.500	32.000	32.000	1,470
2023-07-11	32.000	32.000	31.100	31.500	31.500	110
2023-07-10	32.700	32.700	32.000	32.000	32.000	15
2023-07-07	32.500	32.700	32.500	32.700	32.700	45
2023-07-06	32.500	32.500	32.190	32.500	32.500	150
2023-07-05	31.800	32.500	31.500	32.500	32.500	120
2023-07-04	31.690	31.800	31.690	31.800	31.800	390
2023-07-03	31.800	31.800	31.690	31.690	31.690	1,340
2023-06-28	31.500	31.800	31.500	31.800	31.800	112
2023-06-27	31.650	31.670	31.500	31.500	31.500	1,300
2023-06-26	33.140	33.140	31.650	31.650	31.650	50
2023-06-23	33.140	33.140	33.140	33.140	33.140	0
2023-06-22	33.140	33.140	33.140	33.140	33.140	0
2023-06-21	33.690	33.690	31.620	33.140	33.140	6,600
2023-06-20	33.070	33.690	32.010	33.690	33.690	1,053
2023-06-19	33.190	33.190	33.000	33.070	33.070	1,013
2023-06-16	33.000	33.200	32.000	33.190	33.190	4,368
2023-06-15	33.000	33.240	33.000	33.000	33.000	32
2023-06-14	33.350	33.350	32.500	33.000	33.000	199
2023-06-13	33.390	33.390	33.350	33.350	33.350	250
2023-06-12	32.000	33.500	32.000	33.390	33.390	102
2023-06-09	32.000	32.010	32.000	32.000	32.000	6,370
2023-06-08	32.500	33.500	32.000	32.000	32.000	8,632
2023-06-07	33.000	34.430	32.500	32.500	32.500	9,265
2023-06-06	33.500	33.600	32.900	33.000	33.000	7,218
2023-06-05	34.960	34.960	33.500	33.500	33.500	675
2023-06-02	33.490	34.960	33.490	34.960	34.960	1
2023-06-01	33.500	33.750	33.010	33.490	33.490	1,633
2023-05-31	35.500	35.500	33.500	33.500	33.500	18,127
2023-05-30	35.500	35.500	35.500	35.500	35.500	0
2023-05-29	35.450	35.500	35.370	35.500	35.500	963
2023-05-26	34.560	35.450	34.550	35.450	35.450	312
2023-05-25	35.400	35.400	34.560	34.560	34.560	148
2023-05-24	35.400	35.400	35.400	35.400	35.400	25
2023-05-23	35.380	35.400	35.000	35.400	35.400	200
2023-05-22	35.350	35.390	35.010	35.380	35.380	121
2023-05-19	34.510	35.350	34.510	35.350	35.350	20
2023-05-18	35.380	35.380	34.510	34.510	34.510	5
2023-05-17	35.390	35.390	34.560	35.380	35.380	375
2023-05-16	34.560	35.390	34.560	35.390	35.390	12
2023-05-15	35.000	35.880	34.150	34.560	34.560	91
2023-05-12	34.850	35.000	34.030	35.000	35.000	3,265

← NewerPage 14 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.