ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	32.800	32.800	31.170	32.400	32.400	340
2022-08-26	31.200	32.800	31.200	32.800	32.800	30
2022-08-25	32.880	32.880	31.200	31.200	31.200	209
2022-08-24	32.000	32.900	31.960	32.880	32.880	19
2022-08-23	32.850	32.850	32.000	32.000	32.000	130
2022-08-22	32.940	32.940	32.850	32.850	32.850	70
2022-08-19	32.940	32.940	32.940	32.940	32.940	0
2022-08-18	32.940	32.940	32.940	32.940	32.940	0
2022-08-17	33.000	33.000	31.150	32.940	32.940	3
2022-08-16	32.000	33.000	32.000	33.000	33.000	1,000
2022-08-15	32.390	32.390	32.000	32.000	32.000	33
2022-08-12	30.600	32.390	30.600	32.390	32.390	1
2022-08-11	30.550	31.100	30.550	30.600	30.600	2,381
2022-08-10	32.490	32.490	30.550	30.550	30.550	141
2022-08-09	32.490	32.490	32.490	32.490	32.490	0
2022-08-08	32.490	32.490	32.490	32.490	32.490	0
2022-08-05	32.740	32.740	32.490	32.490	32.490	4
2022-08-04	32.850	32.850	31.350	32.740	32.740	11
2022-08-03	32.850	32.850	32.850	32.850	32.850	0
2022-08-02	32.850	32.850	32.850	32.850	32.850	0
2022-08-01	32.300	32.850	32.300	32.850	32.850	6
2022-07-29	32.300	32.300	32.300	32.300	32.300	80
2022-07-28	32.350	32.350	32.300	32.300	32.300	5
2022-07-27	31.050	32.350	31.000	32.350	32.350	159
2022-07-26	31.680	31.680	31.050	31.050	31.050	227
2022-07-25	33.700	33.700	31.680	31.680	31.680	200
2022-07-22	33.700	33.700	33.700	33.700	33.700	0
2022-07-21	33.700	33.700	33.700	33.700	33.700	0
2022-07-20	33.700	33.700	33.700	33.700	33.700	0
2022-07-19	33.790	33.790	33.700	33.700	33.700	101
2022-07-18	33.790	33.790	33.790	33.790	33.790	0
2022-07-15	33.790	33.790	33.790	33.790	33.790	0
2022-07-14	33.790	33.790	33.790	33.790	33.790	0
2022-07-13	33.790	33.790	33.790	33.790	33.790	0
2022-07-12	33.790	33.790	33.790	33.790	33.790	0
2022-07-08	33.700	33.790	33.700	33.790	33.790	50
2022-07-07	33.320	33.700	33.320	33.700	33.700	40
2022-07-06	31.450	33.320	30.160	33.320	33.320	362
2022-07-05	31.800	31.800	30.150	31.450	31.450	63
2022-07-04	31.800	31.800	31.800	31.800	31.800	0
2022-07-01	31.940	31.940	30.150	31.800	31.800	578
2022-06-30	31.940	31.940	31.940	31.940	31.940	0
2022-06-29	32.290	32.290	30.370	31.940	31.940	7
2022-06-28	30.550	32.290	30.550	32.290	32.290	11
2022-06-27	32.490	32.490	30.550	30.550	30.550	180
2022-06-24	33.400	33.400	31.550	32.490	32.490	178
2022-06-23	33.400	33.400	33.400	33.400	33.400	0
2022-06-22	32.870	33.400	32.870	33.400	33.400	20
2022-06-21	33.900	33.900	31.000	32.870	32.870	340
2022-06-20	32.000	33.900	32.000	33.900	33.900	50
2022-06-17	31.770	32.000	31.770	32.000	32.000	26
2022-06-16	32.000	33.490	31.770	31.770	31.770	31
2022-06-15	34.000	34.000	32.000	32.000	32.000	1,522
2022-06-14	32.570	34.000	32.570	34.000	34.000	51
2022-06-13	32.400	33.750	32.400	32.570	32.570	5,058
2022-06-10	32.400	32.400	32.400	32.400	32.400	0
2022-06-09	33.800	33.800	32.400	32.400	32.400	600
2022-06-08	31.890	33.800	31.890	33.800	33.800	85
2022-06-07	33.910	33.910	31.890	31.890	31.890	105
2022-06-06	33.910	33.910	33.910	33.910	33.910	0

← NewerPage 18 of 21 · 1,241 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.