ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	32.270	32.270	32.000	32.000	32.000	20
2022-06-01	34.320	34.320	32.270	32.270	32.270	15
2022-05-31	33.350	34.320	32.200	34.320	34.320	526
2022-05-30	34.330	34.330	33.350	33.350	33.350	14
2022-05-27	34.390	34.390	34.330	34.330	34.330	30
2022-05-26	34.200	34.390	32.150	34.390	34.390	531
2022-05-25	34.500	34.500	33.230	34.200	34.200	370
2022-05-24	34.500	34.500	34.350	34.500	34.500	99
2022-05-23	33.620	34.500	33.620	34.500	34.500	50
2022-05-20	33.620	33.620	33.620	33.620	33.620	1
2022-05-19	33.620	33.620	33.620	33.620	33.620	0
2022-05-18	33.610	33.620	33.610	33.620	33.620	5
2022-05-17	33.520	33.610	33.520	33.610	33.610	1
2022-05-16	33.490	33.520	33.490	33.520	33.520	252
2022-05-13	33.340	35.290	33.340	33.490	33.490	157
2022-05-12	35.400	35.400	33.340	33.340	33.340	7
2022-05-11	35.590	35.590	33.540	35.400	35.400	639
2022-05-10	34.250	35.590	34.250	35.590	35.590	1
2022-05-09	34.500	34.500	34.250	34.250	34.250	55
2022-05-06	35.860	35.860	34.500	34.500	34.500	320
2022-05-05	34.500	35.910	34.500	35.880	35.880	9,001
2022-05-04	34.500	34.500	34.500	34.500	34.500	0
2022-04-29	36.150	36.150	34.500	34.500	34.500	100
2022-04-28	36.000	36.150	36.000	36.150	36.150	40
2022-04-27	35.730	36.220	34.500	36.000	36.000	44,540
2022-04-26	35.700	35.730	35.700	35.730	35.730	5
2022-04-25	35.750	35.750	35.000	35.700	35.700	11
2022-04-22	36.000	36.000	34.400	35.750	35.750	13,168
2022-04-21	36.240	36.240	36.000	36.000	36.000	14
2022-04-20	36.240	36.240	35.500	36.240	36.240	11
2022-04-19	36.240	36.240	36.240	36.240	36.240	0
2022-04-18	36.270	36.270	35.500	36.240	36.240	6,449
2022-04-15	36.280	36.280	36.270	36.270	36.270	100
2022-04-14	36.300	36.300	36.280	36.280	36.280	5,500
2022-04-13	36.340	36.340	34.900	36.300	36.300	1,050
2022-04-12	36.340	36.340	36.340	36.340	36.340	3
2022-04-11	36.360	36.360	36.340	36.340	36.340	100
2022-04-08	36.360	36.360	36.360	36.360	36.360	6
2022-04-07	35.000	36.430	34.860	36.360	36.360	26
2022-04-06	34.400	35.000	34.400	35.000	35.000	229
2022-04-05	36.000	37.000	34.400	34.400	34.400	7,600
2022-04-04	35.450	36.000	35.450	36.000	36.000	978
2022-04-01	35.350	35.450	35.000	35.450	35.450	543
2022-03-31	35.350	35.350	35.350	35.350	35.350	0
2022-03-30	33.520	35.350	33.520	35.350	35.350	172
2022-03-29	35.400	35.400	33.520	33.520	33.520	148
2022-03-28	35.400	35.400	35.400	35.400	35.400	100
2022-03-25	33.950	35.440	33.950	35.440	35.440	50
2022-03-24	35.450	35.450	33.330	33.950	33.950	2,296
2022-03-23	35.990	36.000	35.450	35.450	35.450	151
2022-03-22	35.990	35.990	34.600	35.990	35.990	271
2022-03-21	35.990	35.990	34.570	35.990	35.990	66
2022-03-18	36.280	36.280	35.990	35.990	35.990	5
2022-03-17	36.780	36.780	36.280	36.280	36.280	1,015
2022-03-16	35.500	36.800	35.500	36.780	36.780	1,503
2022-03-15	36.000	36.000	35.500	35.500	35.500	74
2022-03-14	36.250	36.900	36.000	36.000	36.000	1,434
2022-03-11	34.430	36.250	34.430	36.250	36.250	1,440
2022-03-10	32.490	34.430	32.000	34.430	34.430	483
2022-03-09	31.000	32.490	31.000	32.490	32.490	735

← NewerPage 19 of 21 · 1,237 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.