ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	32.600	32.600	32.600	32.600	32.600	0
2022-11-21	30.800	32.600	30.800	32.600	32.600	117
2022-11-17	30.800	30.800	30.800	30.800	30.800	61
2022-11-16	30.800	30.800	30.800	30.800	30.800	50
2022-11-15	30.800	30.800	30.800	30.800	30.800	0
2022-11-14	30.800	30.800	30.800	30.800	30.800	0
2022-11-11	30.800	30.800	30.800	30.800	30.800	0
2022-11-10	30.800	30.800	30.800	30.800	30.800	0
2022-11-09	30.800	30.800	30.800	30.800	30.800	0
2022-11-08	29.900	30.800	29.900	30.800	30.800	20
2022-11-07	30.800	30.800	29.900	29.900	29.900	1,169
2022-11-04	30.800	30.800	30.800	30.800	30.800	7
2022-11-03	30.800	30.800	30.800	30.800	30.800	20
2022-11-02	30.980	30.980	30.800	30.800	30.800	23
2022-11-01	30.980	30.980	30.980	30.980	30.980	0
2022-10-31	30.980	30.980	30.980	30.980	30.980	0
2022-10-28	30.900	30.980	30.900	30.980	30.980	2
2022-10-27	30.900	30.900	30.900	30.900	30.900	0
2022-10-26	30.890	30.900	30.890	30.900	30.900	17
2022-10-25	30.890	30.890	30.890	30.890	30.890	0
2022-10-24	30.500	30.890	30.050	30.890	30.890	31
2022-10-21	30.890	30.890	30.500	30.500	30.500	205
2022-10-20	30.890	30.890	30.890	30.890	30.890	0
2022-10-19	31.000	31.000	30.000	30.890	30.890	498
2022-10-18	30.990	31.000	30.990	31.000	31.000	110
2022-10-17	30.990	30.990	30.250	30.990	30.990	26
2022-10-14	30.990	30.990	30.010	30.990	30.990	101
2022-10-13	31.000	31.000	30.110	30.990	30.990	134
2022-10-12	30.990	31.000	30.990	31.000	31.000	5
2022-10-11	30.200	30.990	30.110	30.990	30.990	179
2022-10-07	31.090	31.090	30.160	30.200	30.200	171
2022-10-06	31.090	31.090	31.090	31.090	31.090	0
2022-10-05	31.100	31.100	30.010	31.090	31.090	323
2022-10-04	31.100	31.100	31.100	31.100	31.100	0
2022-10-03	30.100	31.100	30.100	31.100	31.100	66
2022-09-30	31.970	31.970	30.100	30.100	30.100	462
2022-09-29	31.030	31.980	31.030	31.970	31.970	536
2022-09-28	32.500	32.500	31.030	31.030	31.030	20
2022-09-27	32.670	32.670	31.030	32.500	32.500	147
2022-09-26	32.690	32.690	31.720	32.670	32.670	53
2022-09-23	32.690	32.690	32.690	32.690	32.690	30
2022-09-22	32.690	32.690	32.690	32.690	32.690	0
2022-09-21	32.690	32.690	32.690	32.690	32.690	0
2022-09-20	31.750	32.690	31.750	32.690	32.690	510
2022-09-19	32.700	32.700	31.750	31.750	31.750	1,064
2022-09-16	32.700	32.700	32.700	32.700	32.700	0
2022-09-15	32.700	32.700	32.700	32.700	32.700	0
2022-09-14	32.700	32.700	32.700	32.700	32.700	33
2022-09-13	32.700	32.700	32.700	32.700	32.700	0
2022-09-12	32.700	32.700	32.700	32.700	32.700	0
2022-09-09	32.700	32.700	32.700	32.700	32.700	0
2022-09-08	32.700	32.700	32.700	32.700	32.700	0
2022-09-07	31.890	32.700	31.890	32.700	32.700	50
2022-09-06	31.200	31.890	31.000	31.890	31.890	237
2022-09-05	31.200	31.200	31.200	31.200	31.200	0
2022-09-02	31.000	31.200	31.000	31.200	31.200	30
2022-09-01	31.000	31.000	31.000	31.000	31.000	0
2022-08-31	31.140	31.140	31.000	31.000	31.000	264
2022-08-30	32.400	32.400	31.140	31.140	31.140	278
2022-08-29	32.800	32.800	31.170	32.400	32.400	340

← NewerPage 17 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.