Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 78.100 | 79.000 | 77.200 | 77.900 | 70.367 | 21,706 |
| 2021-11-12 | 75.900 | 79.000 | 75.500 | 77.000 | 69.554 | 30,878 |
| 2021-11-11 | 75.900 | 76.000 | 74.400 | 75.600 | 68.290 | 7,054 |
| 2021-11-10 | 76.100 | 76.800 | 74.600 | 75.900 | 68.561 | 12,446 |
| 2021-11-09 | 75.600 | 76.600 | 74.900 | 76.600 | 69.193 | 9,882 |
| 2021-11-08 | 74.200 | 76.000 | 74.200 | 75.500 | 68.199 | 12,087 |
| 2021-11-05 | 76.800 | 77.000 | 74.100 | 74.200 | 67.025 | 12,955 |
| 2021-11-04 | 76.400 | 77.300 | 76.200 | 76.700 | 69.283 | 8,730 |
| 2021-11-03 | 76.600 | 77.200 | 75.800 | 76.500 | 69.103 | 11,408 |
| 2021-11-02 | 79.300 | 79.400 | 74.900 | 76.400 | 69.012 | 28,674 |
| 2021-11-01 | 79.000 | 80.000 | 77.700 | 79.400 | 71.722 | 28,578 |
| 2021-10-29 | 74.700 | 79.100 | 74.700 | 77.900 | 70.367 | 38,699 |
| 2021-10-28 | 74.600 | 75.000 | 74.200 | 74.700 | 67.477 | 19,337 |
| 2021-10-27 | 73.800 | 75.000 | 73.800 | 74.400 | 67.206 | 24,057 |
| 2021-10-26 | 74.200 | 75.000 | 73.000 | 74.200 | 67.025 | 24,643 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 1.0000 EUR |
| 2025-07-03 | 0.5000 EUR |
| 2025-05-29 | 1.2000 EUR |
| 2024-05-30 | 1.2000 EUR |
| 2023-05-18 | 1.0000 EUR |
| 2022-05-20 | 0.9000 EUR |
| 2021-05-21 | 0.8000 EUR |
| 2020-05-22 | 0.4000 EUR |
| 2019-05-23 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.