ENNAKL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 36.000 | 36.000 | 35.000 | 36.000 | 36.000 | 100 |
| 2021-12-13 | 34.610 | 36.000 | 34.610 | 36.000 | 36.000 | 411 |
| 2021-12-10 | 35.100 | 35.990 | 34.610 | 34.610 | 34.610 | 715 |
| 2021-12-09 | 35.990 | 35.990 | 35.100 | 35.100 | 35.100 | 274 |
| 2021-12-08 | 35.990 | 36.390 | 35.110 | 35.990 | 35.990 | 632 |
| 2021-12-07 | 36.000 | 36.000 | 35.990 | 35.990 | 35.990 | 317 |
| 2021-12-06 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 30 |
| 2021-12-03 | 35.810 | 36.000 | 35.810 | 36.000 | 36.000 | 5 |
| 2021-12-02 | 36.780 | 36.780 | 35.810 | 35.810 | 35.810 | 1,098 |
| 2021-12-01 | 36.780 | 36.780 | 35.950 | 36.780 | 36.780 | 257 |
| 2021-11-30 | 36.800 | 36.800 | 35.910 | 36.780 | 36.780 | 301 |
| 2021-11-29 | 36.990 | 36.990 | 36.010 | 36.800 | 36.800 | 342 |
| 2021-11-26 | 35.940 | 37.000 | 35.940 | 36.990 | 36.990 | 1,219 |
| 2021-11-25 | 36.020 | 36.960 | 35.940 | 35.940 | 35.940 | 338 |
| 2021-11-24 | 36.800 | 37.000 | 36.020 | 36.020 | 36.020 | 4,314 |
| 2021-11-23 | 36.790 | 36.800 | 36.200 | 36.800 | 36.800 | 103 |
| 2021-11-22 | 37.000 | 37.000 | 36.000 | 36.790 | 36.790 | 330 |
| 2021-11-19 | 36.020 | 37.000 | 36.020 | 37.000 | 37.000 | 25 |
| 2021-11-17 | 37.390 | 37.390 | 36.020 | 36.020 | 36.020 | 1,204 |
| 2021-11-16 | 37.500 | 37.500 | 36.610 | 37.390 | 37.390 | 106 |
| 2021-11-15 | 37.690 | 37.690 | 36.570 | 37.500 | 37.500 | 568 |
| 2021-11-12 | 37.690 | 37.690 | 37.690 | 37.690 | 37.690 | 0 |
| 2021-11-11 | 37.250 | 37.690 | 37.250 | 37.690 | 37.690 | 30 |
| 2021-11-10 | 37.700 | 37.700 | 36.350 | 37.250 | 37.250 | 438 |
| 2021-11-09 | 37.900 | 37.900 | 37.000 | 37.700 | 37.700 | 3,595 |
| 2021-11-08 | 38.380 | 38.450 | 37.900 | 37.900 | 37.900 | 230 |
| 2021-11-05 | 37.100 | 38.380 | 37.100 | 38.380 | 38.380 | 800 |
| 2021-11-04 | 38.000 | 38.000 | 37.000 | 37.100 | 37.100 | 1,522 |
| 2021-11-03 | 37.210 | 38.250 | 36.610 | 38.000 | 38.000 | 2,822 |
| 2021-11-02 | 37.100 | 37.210 | 37.100 | 37.210 | 37.210 | 712 |
| 2021-11-01 | 38.000 | 38.000 | 37.000 | 37.100 | 37.100 | 1,950 |
| 2021-10-29 | 38.950 | 38.950 | 37.010 | 38.000 | 38.000 | 3,011 |
| 2021-10-28 | 39.000 | 39.900 | 38.000 | 38.950 | 38.950 | 8,080 |
| 2021-10-27 | 36.900 | 39.110 | 36.900 | 39.000 | 39.000 | 18,420 |
| 2021-10-26 | 34.820 | 36.900 | 34.800 | 36.900 | 36.900 | 5,762 |
| 2021-10-25 | 34.000 | 34.900 | 34.000 | 34.820 | 34.820 | 2,158 |
| 2021-10-22 | 33.900 | 34.000 | 33.300 | 34.000 | 34.000 | 517 |
| 2021-10-21 | 32.600 | 33.990 | 32.600 | 33.900 | 33.900 | 1,012 |
| 2021-10-18 | 33.280 | 33.280 | 32.600 | 32.600 | 32.600 | 267 |
| 2021-10-15 | 32.800 | 33.280 | 32.750 | 33.280 | 33.280 | 423 |
| 2021-10-14 | 33.490 | 33.490 | 32.800 | 32.800 | 32.800 | 5 |
← NewerPage 21 of 21 · 1,241 trading days
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.