ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	30.590	30.590	29.040	30.500	30.500	20
2023-02-14	30.590	30.590	30.590	30.590	30.590	0
2023-02-13	30.590	30.600	30.590	30.590	30.590	701
2023-02-10	29.020	30.590	29.020	30.590	30.590	12
2023-02-09	30.580	30.590	29.020	29.020	29.020	1,438
2023-02-08	30.600	30.600	29.080	30.580	30.580	51
2023-02-07	30.690	30.690	30.600	30.600	30.600	69
2023-02-06	30.700	30.700	29.000	30.690	30.690	941
2023-02-03	30.780	30.780	30.700	30.700	30.700	1
2023-02-02	30.780	30.780	30.780	30.780	30.780	1
2023-02-01	30.780	30.780	30.780	30.780	30.780	0
2023-01-31	30.780	30.780	30.780	30.780	30.780	2
2023-01-30	30.780	30.780	30.780	30.780	30.780	0
2023-01-27	30.760	30.780	30.760	30.780	30.780	4
2023-01-26	29.020	30.760	29.020	30.760	30.760	8
2023-01-25	30.780	30.780	29.020	29.020	29.020	50
2023-01-24	30.780	30.780	30.780	30.780	30.780	0
2023-01-23	30.780	30.780	30.780	30.780	30.780	0
2023-01-20	30.780	30.780	29.020	30.780	30.780	57
2023-01-19	30.780	30.780	30.780	30.780	30.780	0
2023-01-18	30.500	30.780	29.010	30.780	30.780	121
2023-01-17	30.760	30.760	30.500	30.500	30.500	4
2023-01-16	30.760	30.760	30.760	30.760	30.760	0
2023-01-13	30.800	30.800	30.760	30.760	30.760	15
2023-01-12	30.890	30.890	30.800	30.800	30.800	100
2023-01-10	30.890	30.890	30.890	30.890	30.890	0
2023-01-09	30.490	30.890	29.530	30.890	30.890	38
2023-01-06	30.970	30.970	30.000	30.490	30.490	533
2023-01-05	30.990	30.990	30.000	30.970	30.970	267
2023-01-04	30.990	30.990	30.990	30.990	30.990	0
2023-01-03	31.380	31.380	30.000	30.990	30.990	46
2023-01-02	31.380	31.380	31.380	31.380	31.380	0
2022-12-30	31.390	31.390	31.380	31.380	31.380	5
2022-12-29	31.290	31.390	31.290	31.390	31.390	50
2022-12-28	31.400	31.400	29.520	31.290	31.290	331
2022-12-27	31.400	31.400	31.400	31.400	31.400	0
2022-12-26	31.000	31.400	31.000	31.400	31.400	20
2022-12-23	31.590	31.590	31.000	31.000	31.000	300
2022-12-22	31.590	31.590	31.590	31.590	31.590	0
2022-12-21	31.590	31.590	31.590	31.590	31.590	0
2022-12-20	31.590	31.590	31.590	31.590	31.590	0
2022-12-19	31.590	31.590	31.590	31.590	31.590	0
2022-12-16	31.590	31.590	31.590	31.590	31.590	0
2022-12-15	31.690	31.690	30.300	31.590	31.590	240
2022-12-14	30.390	31.690	30.390	31.690	31.690	30
2022-12-13	30.350	31.790	30.350	30.390	30.390	210
2022-12-12	31.970	31.970	30.320	30.350	30.350	149
2022-12-09	31.970	31.970	31.970	31.970	31.970	0
2022-12-08	32.000	32.000	31.970	31.970	31.970	2
2022-12-07	31.940	32.000	31.940	32.000	32.000	30
2022-12-06	31.940	31.940	31.940	31.940	31.940	0
2022-12-05	31.990	31.990	30.130	31.940	31.940	3
2022-12-02	32.540	32.540	30.590	31.990	31.990	176
2022-12-01	32.000	32.540	32.000	32.540	32.540	20
2022-11-30	32.600	32.600	32.000	32.000	32.000	110
2022-11-29	32.600	32.600	32.600	32.600	32.600	0
2022-11-28	32.600	32.600	32.600	32.600	32.600	0
2022-11-25	32.600	32.600	32.600	32.600	32.600	0
2022-11-24	32.600	32.600	32.600	32.600	32.600	0
2022-11-23	32.600	32.600	32.600	32.600	32.600	0

← NewerPage 16 of 21 · 1,240 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.