ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.332	2.350	2.300	2.336	2.336	168,314
2026-10-15	2.316	2.338	2.278	2.298	2.298	202,302
2026-10-14	2.318	2.358	2.296	2.324	2.324	318,475
2026-10-13	2.290	2.336	2.290	2.300	2.300	230,112
2026-10-12	2.286	2.312	2.274	2.290	2.290	186,535
2026-10-09	2.246	2.334	2.246	2.286	2.286	228,928
2026-10-08	2.260	2.282	2.240	2.272	2.272	191,485
2026-10-07	2.282	2.298	2.256	2.266	2.266	175,906
2026-10-06	2.220	2.286	2.218	2.282	2.282	186,304
2026-10-05	2.224	2.232	2.202	2.210	2.210	299,062
2026-10-02	2.230	2.266	2.210	2.220	2.220	358,430
2026-10-01	2.270	2.270	2.222	2.224	2.224	308,836
2026-09-30	2.332	2.350	2.284	2.284	2.284	245,557
2026-09-29	2.358	2.400	2.320	2.320	2.320	300,772
2026-09-28	2.460	2.460	2.366	2.368	2.368	359,422
2026-09-25	2.414	2.456	2.410	2.420	2.420	122,123
2026-09-24	2.428	2.480	2.428	2.430	2.430	80,185
2026-09-23	2.474	2.482	2.442	2.468	2.468	84,117
2026-09-22	2.424	2.484	2.422	2.466	2.466	211,500
2026-09-21	2.444	2.478	2.424	2.426	2.426	176,853
2026-09-18	2.440	2.478	2.434	2.446	2.446	282,038
2026-09-17	2.434	2.460	2.434	2.450	2.450	89,249
2026-09-16	2.450	2.470	2.404	2.434	2.434	183,189
2026-09-15	2.430	2.470	2.430	2.454	2.454	162,303
2026-09-14	2.462	2.476	2.428	2.434	2.434	186,075
2026-09-11	2.480	2.494	2.466	2.474	2.474	141,413
2026-09-10	2.520	2.526	2.482	2.490	2.490	195,767
2026-09-09	2.526	2.540	2.500	2.508	2.508	193,540
2026-09-08	2.502	2.524	2.500	2.512	2.512	118,818
2026-09-07	2.520	2.536	2.506	2.506	2.506	141,443
2026-09-04	2.526	2.550	2.512	2.534	2.534	83,330
2026-09-03	2.580	2.580	2.516	2.516	2.516	105,788
2026-09-02	2.522	2.552	2.496	2.540	2.540	236,331
2026-09-01	2.530	2.546	2.514	2.528	2.528	196,253
2026-08-31	2.580	2.588	2.530	2.538	2.538	246,283
2026-08-28	2.550	2.604	2.550	2.572	2.572	358,881
2026-08-27	2.520	2.560	2.516	2.560	2.560	138,776
2026-08-26	2.524	2.550	2.518	2.528	2.528	103,517
2026-08-25	2.526	2.550	2.520	2.542	2.542	92,083
2026-08-24	2.518	2.538	2.516	2.528	2.528	65,443
2026-08-21	2.574	2.574	2.512	2.532	2.532	103,885
2026-08-20	2.522	2.542	2.506	2.520	2.520	326,387
2026-08-19	2.614	2.614	2.506	2.522	2.522	155,040
2026-08-18	2.560	2.572	2.528	2.536	2.536	209,943
2026-08-17	2.582	2.590	2.564	2.564	2.564	122,733
2026-08-14	2.586	2.600	2.578	2.582	2.582	70,031
2026-08-13	2.608	2.620	2.586	2.586	2.586	102,912
2026-08-12	2.606	2.618	2.568	2.580	2.580	329,058
2026-08-11	2.592	2.612	2.568	2.584	2.584	186,896
2026-08-10	2.600	2.628	2.580	2.588	2.588	176,296
2026-08-07	2.612	2.622	2.592	2.594	2.594	121,404
2026-08-06	2.630	2.656	2.622	2.624	2.624	353,612
2026-08-05	2.600	2.632	2.588	2.606	2.606	253,164
2026-08-04	2.576	2.620	2.576	2.598	2.598	353,407
2026-08-03	2.570	2.612	2.570	2.574	2.574	223,345
2026-07-31	2.602	2.610	2.552	2.570	2.570	303,295
2026-07-30	2.600	2.620	2.580	2.592	2.592	231,832
2026-07-29	2.614	2.628	2.576	2.590	2.590	244,850
2026-07-28	2.548	2.630	2.532	2.630	2.630	357,112
2026-07-27	2.584	2.598	2.510	2.530	2.530	555,386

Page 1 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-11-05	0.0267 EUR
2024-08-05	0.0867 EUR
2023-05-16	0.2349 EUR
2023-03-14	0.2349 EUR
2022-11-11	0.0729 EUR
2022-08-10	0.1053 EUR
2022-05-09	0.0437 EUR
2019-09-17	0.0413 EUR
2019-04-09	0.0437 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.