Grupo Ecoener S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 7,475 |
| 2026-10-22 | 3.340 | 3.420 | 3.340 | 3.400 | 3.400 | 646 |
| 2026-10-21 | 3.350 | 3.470 | 3.350 | 3.400 | 3.400 | 7,230 |
| 2026-10-20 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 3,823 |
| 2026-10-19 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 3,823 |
| 2026-10-16 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 2,141 |
| 2026-10-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,455 |
| 2026-10-14 | 3.390 | 3.460 | 3.390 | 3.390 | 3.390 | 2,121 |
| 2026-10-13 | 3.660 | 3.660 | 3.380 | 3.390 | 3.390 | 10,121 |
| 2026-10-12 | 3.540 | 3.600 | 3.420 | 3.500 | 3.500 | 3,570 |
| 2026-10-09 | 3.530 | 3.530 | 3.450 | 3.460 | 3.460 | 439 |
| 2026-10-08 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 2,691 |
| 2026-10-07 | 3.540 | 3.540 | 3.350 | 3.350 | 3.350 | 2,929 |
| 2026-10-06 | 3.420 | 3.540 | 3.420 | 3.460 | 3.460 | 13,158 |
| 2026-10-05 | 3.540 | 3.540 | 3.460 | 3.460 | 3.460 | 17,185 |
| 2026-10-02 | 3.480 | 3.540 | 3.470 | 3.470 | 3.470 | 8,267 |
| 2026-10-01 | 3.550 | 3.550 | 3.480 | 3.480 | 3.480 | 14,019 |
| 2026-09-30 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 172,892 |
| 2026-09-29 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 53,919 |
| 2026-09-28 | 3.650 | 3.900 | 3.580 | 3.600 | 3.600 | 62,158 |
| 2026-09-25 | 3.580 | 3.650 | 3.560 | 3.560 | 3.560 | 7,365 |
| 2026-09-24 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 23,418 |
| 2026-09-23 | 3.600 | 3.610 | 3.580 | 3.600 | 3.600 | 4,856 |
Page 1 of 1 · 23 trading days
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.