ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.890 | 2.954 | 2.882 | 2.916 | 2.889 | 457,152 |
| 2024-09-04 | 2.886 | 2.940 | 2.862 | 2.902 | 2.875 | 796,912 |
| 2024-09-03 | 3.076 | 3.106 | 2.886 | 2.906 | 2.879 | 2,138,283 |
| 2024-09-02 | 3.098 | 3.128 | 3.070 | 3.114 | 3.085 | 230,501 |
| 2024-08-30 | 3.108 | 3.118 | 3.060 | 3.110 | 3.081 | 386,855 |
| 2024-08-29 | 3.082 | 3.106 | 3.070 | 3.090 | 3.061 | 262,622 |
| 2024-08-28 | 3.104 | 3.106 | 3.074 | 3.080 | 3.052 | 196,325 |
| 2024-08-27 | 3.140 | 3.140 | 3.100 | 3.100 | 3.071 | 187,544 |
| 2024-08-26 | 3.150 | 3.150 | 3.122 | 3.124 | 3.095 | 111,354 |
| 2024-08-23 | 3.166 | 3.166 | 3.112 | 3.138 | 3.109 | 187,843 |
| 2024-08-22 | 3.130 | 3.166 | 3.118 | 3.118 | 3.089 | 242,100 |
| 2024-08-21 | 3.120 | 3.138 | 3.114 | 3.130 | 3.101 | 188,743 |
| 2024-08-20 | 3.160 | 3.164 | 3.114 | 3.120 | 3.091 | 134,119 |
| 2024-08-19 | 3.098 | 3.170 | 3.096 | 3.164 | 3.135 | 300,832 |
| 2024-08-16 | 3.138 | 3.138 | 3.066 | 3.098 | 3.069 | 176,777 |
| 2024-08-15 | 3.120 | 3.130 | 3.090 | 3.118 | 3.089 | 217,250 |
| 2024-08-14 | 3.134 | 3.134 | 3.076 | 3.080 | 3.052 | 211,497 |
| 2024-08-13 | 3.080 | 3.112 | 3.064 | 3.106 | 3.077 | 182,326 |
| 2024-08-12 | 3.054 | 3.078 | 3.042 | 3.074 | 3.046 | 197,495 |
| 2024-08-09 | 3.064 | 3.080 | 3.032 | 3.054 | 3.026 | 297,385 |
| 2024-08-08 | 3.060 | 3.060 | 3.002 | 3.048 | 3.020 | 403,956 |
| 2024-08-07 | 3.090 | 3.090 | 3.058 | 3.066 | 3.038 | 297,977 |
| 2024-08-06 | 3.056 | 3.080 | 3.000 | 3.062 | 3.034 | 369,844 |
| 2024-08-05 | 3.090 | 3.096 | 3.004 | 3.046 | 3.018 | 1,028,015 |
| 2024-08-02 | 3.196 | 3.258 | 3.158 | 3.196 | 3.081 | 1,313,318 |
| 2024-08-01 | 3.250 | 3.268 | 3.168 | 3.192 | 3.077 | 2,398,414 |
| 2024-07-31 | 3.264 | 3.276 | 3.158 | 3.246 | 3.129 | 1,080,665 |
| 2024-07-30 | 3.120 | 3.130 | 3.082 | 3.110 | 2.998 | 337,646 |
| 2024-07-29 | 3.124 | 3.140 | 3.100 | 3.128 | 3.015 | 391,929 |
| 2024-07-26 | 3.170 | 3.180 | 3.102 | 3.116 | 3.003 | 393,587 |
| 2024-07-25 | 3.200 | 3.208 | 3.148 | 3.204 | 3.088 | 374,019 |
| 2024-07-24 | 3.180 | 3.248 | 3.180 | 3.240 | 3.123 | 250,159 |
| 2024-07-23 | 3.220 | 3.268 | 3.212 | 3.220 | 3.104 | 263,678 |
| 2024-07-22 | 3.130 | 3.248 | 3.120 | 3.228 | 3.111 | 592,066 |
| 2024-07-19 | 3.218 | 3.218 | 3.080 | 3.138 | 3.025 | 1,041,580 |
| 2024-07-18 | 3.250 | 3.288 | 3.212 | 3.216 | 3.100 | 515,233 |
| 2024-07-17 | 3.310 | 3.342 | 3.244 | 3.264 | 3.146 | 398,401 |
| 2024-07-16 | 3.332 | 3.352 | 3.316 | 3.320 | 3.200 | 234,040 |
| 2024-07-15 | 3.350 | 3.364 | 3.322 | 3.326 | 3.206 | 514,263 |
| 2024-07-12 | 3.358 | 3.396 | 3.338 | 3.358 | 3.237 | 273,681 |
| 2024-07-11 | 3.370 | 3.378 | 3.340 | 3.346 | 3.225 | 304,756 |
| 2024-07-10 | 3.338 | 3.372 | 3.338 | 3.360 | 3.239 | 340,431 |
| 2024-07-09 | 3.398 | 3.398 | 3.350 | 3.350 | 3.229 | 245,228 |
| 2024-07-08 | 3.382 | 3.444 | 3.356 | 3.372 | 3.250 | 286,295 |
| 2024-07-05 | 3.390 | 3.436 | 3.382 | 3.382 | 3.260 | 513,256 |
| 2024-07-04 | 3.406 | 3.438 | 3.386 | 3.398 | 3.275 | 232,754 |
| 2024-07-03 | 3.396 | 3.412 | 3.380 | 3.384 | 3.262 | 234,594 |
| 2024-07-02 | 3.430 | 3.430 | 3.350 | 3.382 | 3.260 | 305,807 |
| 2024-07-01 | 3.474 | 3.480 | 3.360 | 3.392 | 3.269 | 723,456 |
| 2024-06-28 | 3.622 | 3.622 | 3.392 | 3.422 | 3.298 | 734,739 |
| 2024-06-27 | 3.450 | 3.630 | 3.432 | 3.618 | 3.487 | 1,254,793 |
| 2024-06-26 | 3.424 | 3.522 | 3.420 | 3.464 | 3.339 | 1,095,843 |
| 2024-06-25 | 3.408 | 3.438 | 3.408 | 3.432 | 3.308 | 878,281 |
| 2024-06-24 | 3.392 | 3.418 | 3.368 | 3.410 | 3.287 | 311,596 |
| 2024-06-21 | 3.388 | 3.418 | 3.364 | 3.404 | 3.281 | 543,777 |
| 2024-06-20 | 3.302 | 3.384 | 3.288 | 3.376 | 3.254 | 445,858 |
| 2024-06-19 | 3.272 | 3.322 | 3.264 | 3.296 | 3.177 | 162,280 |
| 2024-06-18 | 3.256 | 3.298 | 3.256 | 3.290 | 3.171 | 237,551 |
| 2024-06-17 | 3.280 | 3.290 | 3.244 | 3.266 | 3.148 | 302,288 |
| 2024-06-14 | 3.296 | 3.296 | 3.222 | 3.262 | 3.144 | 399,432 |
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.