ENNAKL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	32.300	33.300	32.300	32.560	32.560	109
2024-10-30	32.710	32.730	32.300	32.300	32.300	2,153
2024-10-29	32.700	33.390	32.670	32.710	32.710	435
2024-10-28	32.800	33.380	32.630	32.700	32.700	213
2024-10-25	33.000	33.000	32.800	32.800	32.800	3,237
2024-10-24	32.700	33.000	32.650	33.000	33.000	5,436
2024-10-23	32.550	33.000	32.550	32.700	32.700	8,405
2024-10-22	32.740	33.000	32.550	32.550	32.550	700
2024-10-21	33.010	33.390	32.550	32.740	32.740	1,492
2024-10-18	33.000	33.350	33.000	33.010	33.010	47
2024-10-17	33.420	33.480	33.000	33.000	33.000	161
2024-10-16	33.390	33.490	32.690	33.420	33.420	1,027
2024-10-15	33.000	33.500	32.900	33.390	33.390	358
2024-10-14	33.690	33.690	33.000	33.000	33.000	2,619
2024-10-11	33.000	33.690	33.000	33.690	33.690	500
2024-10-10	33.000	33.300	32.780	33.000	33.000	1,510
2024-10-09	33.500	33.750	33.000	33.000	33.000	780
2024-10-08	33.500	33.970	33.000	33.500	33.500	3,383
2024-10-07	33.520	33.950	33.350	33.500	33.500	945
2024-10-04	34.280	34.280	33.250	33.520	33.520	1,829
2024-10-03	33.500	34.280	33.500	34.280	34.280	2
2024-10-02	33.500	34.340	33.500	33.500	33.500	8,821
2024-10-01	34.000	34.000	33.500	33.500	33.500	4,677
2024-09-30	34.430	34.430	33.500	34.000	34.000	1,268
2024-09-27	34.430	34.500	33.610	34.430	34.430	1,392
2024-09-26	34.430	34.430	33.010	34.430	34.430	473,966
2024-09-25	34.200	34.500	33.790	34.430	34.430	1,660
2024-09-24	34.600	34.700	34.000	34.200	34.200	2,372
2024-09-23	34.180	34.660	34.180	34.600	34.600	329
2024-09-20	34.290	34.750	33.550	34.180	34.180	2,534
2024-09-19	34.680	34.680	34.000	34.290	34.290	1,388
2024-09-18	34.200	35.240	33.540	34.680	34.680	1,469
2024-09-13	34.760	35.630	34.200	34.200	34.200	2,073
2024-09-12	35.430	35.770	34.750	34.760	34.760	1,190
2024-09-11	35.100	36.000	34.530	35.430	35.430	525
2024-09-10	36.610	38.000	35.100	35.100	35.100	17,509
2024-09-09	33.290	36.610	33.290	36.610	36.610	43,726
2024-09-06	33.000	33.300	32.540	33.290	33.290	1,115
2024-09-05	33.290	33.290	33.000	33.000	33.000	628
2024-09-04	32.800	33.290	32.600	33.290	33.290	763
2024-09-03	33.340	33.340	32.800	32.800	32.800	86
2024-09-02	33.000	33.340	33.000	33.340	33.340	101
2024-08-30	33.340	33.340	32.530	33.000	33.000	1,345
2024-08-29	32.590	33.350	32.590	33.340	33.340	1,673
2024-08-28	33.000	33.390	32.590	32.590	32.590	3,770
2024-08-27	32.520	33.200	32.520	33.000	33.000	4,951
2024-08-26	32.390	33.380	32.390	32.520	32.520	5,705
2024-08-23	32.000	32.430	31.930	32.390	32.390	15,112
2024-08-22	32.000	32.890	32.000	32.000	32.000	13,393
2024-08-19	31.850	33.330	31.850	32.000	32.000	2,721
2024-08-16	32.000	32.490	31.800	31.850	31.850	7,205
2024-08-15	32.000	33.140	31.810	32.000	32.000	11,081
2024-08-13	32.000	32.990	32.000	32.000	32.000	6,195
2024-08-12	33.190	33.290	32.000	32.000	32.000	1,056
2024-08-09	33.000	33.280	32.020	33.190	33.190	185
2024-08-08	32.980	33.000	32.980	33.000	33.000	9
2024-08-05	33.340	33.500	32.800	33.000	33.000	186
2024-08-02	32.450	33.360	32.450	33.340	33.340	133
2024-08-01	32.740	33.470	32.360	32.360	32.360	2,819
2024-07-31	32.740	33.670	32.700	32.740	32.740	2,985

← NewerPage 9 of 21 · 1,236 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.