Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 4.340 | 4.350 | 4.310 | 4.340 | 4.340 | 371,306 |
| 2024-12-03 | 4.340 | 4.360 | 4.340 | 4.340 | 4.340 | 668 |
| 2024-12-02 | 4.340 | 4.380 | 4.320 | 4.340 | 4.340 | 4,812 |
| 2024-11-29 | 4.340 | 4.380 | 4.340 | 4.340 | 4.340 | 635 |
| 2024-11-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 5,397 |
| 2024-11-27 | 4.350 | 4.410 | 4.340 | 4.340 | 4.340 | 3,032 |
| 2024-11-26 | 4.340 | 4.360 | 4.300 | 4.340 | 4.340 | 33,913 |
| 2024-11-25 | 4.300 | 4.410 | 4.300 | 4.340 | 4.340 | 5,013 |
| 2024-11-22 | 4.400 | 4.440 | 4.290 | 4.300 | 4.300 | 8,283 |
| 2024-11-21 | 4.320 | 4.390 | 4.300 | 4.340 | 4.340 | 3,786 |
| 2024-11-20 | 4.370 | 4.370 | 4.310 | 4.320 | 4.320 | 3,238 |
| 2024-11-19 | 4.380 | 4.380 | 4.340 | 4.360 | 4.360 | 1,626 |
| 2024-11-18 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 2,680 |
| 2024-11-15 | 4.330 | 4.400 | 4.330 | 4.400 | 4.400 | 16,172 |
| 2024-11-14 | 4.390 | 4.390 | 4.310 | 4.330 | 4.330 | 3,259 |
| 2024-11-13 | 4.370 | 4.420 | 4.200 | 4.320 | 4.320 | 64,651 |
| 2024-11-12 | 4.520 | 4.520 | 4.370 | 4.420 | 4.420 | 2,049 |
| 2024-11-11 | 4.450 | 4.520 | 4.450 | 4.500 | 4.500 | 7,334 |
| 2024-11-08 | 4.340 | 4.590 | 4.300 | 4.320 | 4.320 | 13,191 |
| 2024-11-07 | 4.460 | 4.540 | 4.350 | 4.540 | 4.452 | 76,437 |
| 2024-11-06 | 4.370 | 4.450 | 4.370 | 4.450 | 4.364 | 8,239 |
| 2024-11-05 | 4.350 | 4.460 | 4.350 | 4.410 | 4.325 | 4,643 |
| 2024-11-04 | 4.450 | 4.450 | 4.300 | 4.340 | 4.256 | 14,417 |
| 2024-11-01 | 4.470 | 4.470 | 4.300 | 4.300 | 4.217 | 5,173 |
| 2024-10-31 | 4.310 | 4.470 | 4.310 | 4.310 | 4.227 | 693 |
| 2024-10-30 | 4.470 | 4.480 | 4.310 | 4.310 | 4.227 | 4,018 |
| 2024-10-29 | 4.380 | 4.430 | 4.310 | 4.350 | 4.266 | 4,655 |
| 2024-10-28 | 4.300 | 4.380 | 4.300 | 4.380 | 4.295 | 10,339 |
| 2024-10-25 | 4.340 | 4.380 | 4.210 | 4.230 | 4.148 | 6,939 |
| 2024-10-24 | 4.210 | 4.240 | 4.210 | 4.220 | 4.138 | 3,577 |
| 2024-10-23 | 4.280 | 4.300 | 4.230 | 4.230 | 4.148 | 1,371 |
| 2024-10-22 | 4.280 | 4.300 | 4.280 | 4.300 | 4.217 | 1,099 |
| 2024-10-21 | 4.300 | 4.350 | 4.200 | 4.350 | 4.266 | 37,370 |
| 2024-10-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.217 | 4,391 |
| 2024-10-17 | 4.310 | 4.310 | 4.300 | 4.310 | 4.227 | 3,433 |
| 2024-10-16 | 4.300 | 4.380 | 4.300 | 4.300 | 4.217 | 5,378 |
| 2024-10-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.217 | 4,191 |
| 2024-10-14 | 4.250 | 4.380 | 4.180 | 4.300 | 4.217 | 19,907 |
| 2024-10-11 | 4.340 | 4.340 | 4.230 | 4.340 | 4.256 | 6,287 |
| 2024-10-10 | 4.480 | 4.480 | 4.170 | 4.340 | 4.256 | 8,531 |
| 2024-10-09 | 4.460 | 4.570 | 4.460 | 4.500 | 4.413 | 21,096 |
| 2024-10-08 | 4.400 | 4.450 | 4.400 | 4.430 | 4.344 | 23,697 |
| 2024-10-07 | 4.340 | 4.430 | 4.300 | 4.430 | 4.344 | 13,426 |
| 2024-10-04 | 4.290 | 4.340 | 4.250 | 4.340 | 4.256 | 30,632 |
| 2024-10-03 | 4.090 | 4.270 | 4.090 | 4.240 | 4.158 | 28,062 |
| 2024-10-02 | 4.030 | 4.120 | 4.030 | 4.120 | 4.040 | 7,829 |
| 2024-10-01 | 4.080 | 4.120 | 3.980 | 4.120 | 4.040 | 10,392 |
| 2024-09-30 | 4.200 | 4.240 | 4.030 | 4.050 | 3.972 | 21,438 |
| 2024-09-27 | 4.160 | 4.220 | 4.150 | 4.180 | 4.099 | 4,025 |
| 2024-09-26 | 4.060 | 4.270 | 4.010 | 4.200 | 4.119 | 41,989 |
| 2024-09-25 | 4.020 | 4.100 | 4.020 | 4.100 | 4.021 | 4,300 |
| 2024-09-24 | 4.050 | 4.060 | 4.000 | 4.040 | 3.962 | 10,794 |
| 2024-09-23 | 3.890 | 4.050 | 3.750 | 4.000 | 3.923 | 60,968 |
| 2024-09-20 | 3.750 | 3.870 | 3.750 | 3.750 | 3.678 | 4,003 |
| 2024-09-19 | 3.800 | 3.820 | 3.800 | 3.800 | 3.727 | 10,707 |
| 2024-09-18 | 3.890 | 3.900 | 3.810 | 3.820 | 3.746 | 5,674 |
| 2024-09-17 | 3.760 | 3.900 | 3.760 | 3.880 | 3.805 | 15,139 |
| 2024-09-16 | 3.750 | 3.860 | 3.750 | 3.850 | 3.776 | 20,958 |
| 2024-09-13 | 3.780 | 3.780 | 3.760 | 3.780 | 3.707 | 1,368 |
| 2024-09-12 | 3.800 | 3.820 | 3.800 | 3.810 | 3.736 | 923 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-08 | 0.0878 EUR |
| 2021-10-05 | 0.0207 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.