ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	31.000	32.490	31.000	32.490	32.490	735
2022-03-08	30.500	32.320	30.000	31.000	31.000	753
2022-03-07	32.300	33.000	30.500	30.500	30.500	1,073
2022-03-04	34.240	35.000	32.300	32.300	32.300	1,641
2022-03-03	35.300	35.640	34.220	34.240	34.240	2,706
2022-03-02	36.430	36.430	34.250	35.300	35.300	1,341
2022-03-01	36.430	36.430	36.430	36.430	36.430	0
2022-02-28	35.990	36.430	35.990	36.430	36.430	24
2022-02-25	34.780	35.990	32.700	35.990	35.990	2,952
2022-02-24	36.990	36.990	34.780	34.780	34.780	5,937
2022-02-23	36.990	36.990	36.990	36.990	36.990	0
2022-02-22	37.360	37.360	36.500	36.990	36.990	466
2022-02-21	36.890	37.370	36.890	37.360	37.360	300
2022-02-18	37.000	37.000	35.000	36.890	36.890	7,237
2022-02-17	37.000	37.000	37.000	37.000	37.000	2
2022-02-16	37.590	37.590	36.600	37.000	37.000	3,831
2022-02-15	37.640	37.640	36.650	37.590	37.590	165
2022-02-14	37.660	37.660	37.640	37.640	37.640	30
2022-02-11	37.660	37.660	36.600	37.660	37.660	1,261
2022-02-10	37.770	37.770	37.000	37.710	37.710	651
2022-02-09	36.580	37.770	36.580	37.770	37.770	1
2022-02-08	37.000	37.000	36.450	36.580	36.580	2,254
2022-02-07	36.520	37.870	36.520	37.000	37.000	282
2022-02-04	36.830	36.980	36.520	36.520	36.520	1,638
2022-02-03	37.940	37.940	36.810	36.830	36.830	161
2022-02-02	38.050	38.050	37.940	37.940	37.940	3
2022-02-01	37.780	38.490	36.760	38.050	38.050	1,548
2022-01-31	37.780	37.780	37.780	37.780	37.780	0
2022-01-28	37.390	37.780	37.390	37.780	37.780	50
2022-01-27	37.350	37.470	36.400	37.390	37.390	466
2022-01-26	37.480	37.480	37.350	37.350	37.350	20
2022-01-25	37.960	37.960	37.120	37.480	37.480	168
2022-01-24	38.500	38.500	37.420	37.960	37.960	2,248
2022-01-21	38.890	38.890	38.500	38.500	38.500	760
2022-01-20	38.000	38.890	38.000	38.890	38.890	468
2022-01-19	38.000	38.000	37.700	38.000	38.000	2,429
2022-01-18	37.000	38.000	37.000	38.000	38.000	889
2022-01-17	36.850	37.000	36.850	37.000	37.000	1,945
2022-01-14	36.450	36.850	36.450	36.850	36.850	21
2022-01-13	36.450	36.450	36.450	36.450	36.450	0
2022-01-12	35.400	36.450	35.400	36.450	36.450	2,513
2022-01-10	35.800	35.800	34.300	35.400	35.400	536
2022-01-07	35.800	35.800	35.700	35.800	35.800	50
2022-01-06	34.500	35.800	34.500	35.800	35.800	1
2022-01-05	34.500	34.500	34.500	34.500	34.500	27
2022-01-04	34.500	34.500	34.500	34.500	34.500	0
2022-01-03	35.000	36.400	34.500	34.500	34.500	3,600
2021-12-31	35.990	36.000	35.000	35.000	35.000	2,585
2021-12-30	35.500	35.990	35.500	35.990	35.990	2,698
2021-12-29	35.500	35.500	35.500	35.500	35.500	0
2021-12-28	35.500	35.500	35.000	35.500	35.500	195
2021-12-27	35.500	35.500	35.500	35.500	35.500	0
2021-12-24	35.750	35.750	35.500	35.500	35.500	190
2021-12-23	35.500	35.750	35.500	35.750	35.750	40
2021-12-22	35.800	35.800	35.000	35.500	35.500	268
2021-12-21	35.800	35.800	35.000	35.800	35.800	180
2021-12-20	35.900	35.990	35.000	35.990	35.990	17,130
2021-12-17	35.000	35.900	35.000	35.900	35.900	40
2021-12-16	36.000	36.000	35.000	35.000	35.000	550
2021-12-15	36.000	36.000	36.000	36.000	36.000	0

← NewerPage 20 of 21 · 1,238 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.