ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.290 | 3.290 | 3.232 | 3.236 | 3.119 | 835,360 |
| 2024-06-12 | 3.304 | 3.324 | 3.280 | 3.298 | 3.179 | 213,170 |
| 2024-06-11 | 3.340 | 3.340 | 3.268 | 3.288 | 3.169 | 391,635 |
| 2024-06-10 | 3.280 | 3.326 | 3.250 | 3.318 | 3.198 | 434,016 |
| 2024-06-07 | 3.306 | 3.348 | 3.282 | 3.284 | 3.165 | 298,191 |
| 2024-06-06 | 3.336 | 3.348 | 3.314 | 3.318 | 3.198 | 854,172 |
| 2024-06-05 | 3.360 | 3.364 | 3.328 | 3.330 | 3.210 | 238,086 |
| 2024-06-04 | 3.370 | 3.396 | 3.306 | 3.354 | 3.233 | 1,009,742 |
| 2024-06-03 | 3.404 | 3.444 | 3.364 | 3.364 | 3.242 | 338,574 |
| 2024-05-31 | 3.392 | 3.396 | 3.342 | 3.372 | 3.250 | 544,097 |
| 2024-05-30 | 3.390 | 3.412 | 3.382 | 3.398 | 3.275 | 330,763 |
| 2024-05-29 | 3.480 | 3.490 | 3.382 | 3.400 | 3.277 | 535,732 |
| 2024-05-28 | 3.504 | 3.536 | 3.482 | 3.498 | 3.372 | 361,783 |
| 2024-05-27 | 3.516 | 3.538 | 3.480 | 3.506 | 3.379 | 299,848 |
| 2024-05-24 | 3.470 | 3.608 | 3.424 | 3.524 | 3.397 | 750,615 |
| 2024-05-23 | 3.462 | 3.526 | 3.462 | 3.482 | 3.356 | 1,181,898 |
| 2024-05-22 | 3.444 | 3.502 | 3.444 | 3.498 | 3.372 | 481,642 |
| 2024-05-21 | 3.500 | 3.504 | 3.414 | 3.466 | 3.341 | 494,379 |
| 2024-05-20 | 3.500 | 3.536 | 3.500 | 3.510 | 3.383 | 286,426 |
| 2024-05-17 | 3.518 | 3.520 | 3.468 | 3.498 | 3.372 | 560,052 |
| 2024-05-16 | 3.600 | 3.600 | 3.506 | 3.506 | 3.379 | 459,862 |
| 2024-05-15 | 3.618 | 3.628 | 3.550 | 3.574 | 3.445 | 649,812 |
| 2024-05-14 | 3.530 | 3.616 | 3.530 | 3.610 | 3.480 | 924,831 |
| 2024-05-13 | 3.458 | 3.548 | 3.444 | 3.522 | 3.395 | 1,407,779 |
| 2024-05-10 | 3.416 | 3.460 | 3.416 | 3.456 | 3.331 | 466,417 |
| 2024-05-09 | 3.414 | 3.458 | 3.396 | 3.424 | 3.300 | 1,397,557 |
| 2024-05-08 | 3.400 | 3.412 | 3.360 | 3.410 | 3.287 | 615,647 |
| 2024-05-07 | 3.390 | 3.398 | 3.352 | 3.382 | 3.260 | 428,685 |
| 2024-05-06 | 3.408 | 3.420 | 3.382 | 3.382 | 3.260 | 355,516 |
| 2024-05-03 | 3.382 | 3.418 | 3.368 | 3.388 | 3.266 | 445,472 |
| 2024-05-02 | 3.368 | 3.414 | 3.340 | 3.382 | 3.260 | 495,377 |
| 2024-04-30 | 3.392 | 3.392 | 3.334 | 3.348 | 3.227 | 417,981 |
| 2024-04-29 | 3.414 | 3.440 | 3.352 | 3.398 | 3.275 | 633,764 |
| 2024-04-26 | 3.440 | 3.448 | 3.392 | 3.410 | 3.287 | 547,877 |
| 2024-04-25 | 3.452 | 3.480 | 3.370 | 3.412 | 3.289 | 666,441 |
| 2024-04-24 | 3.398 | 3.472 | 3.314 | 3.464 | 3.339 | 1,429,363 |
| 2024-04-23 | 3.400 | 3.510 | 3.350 | 3.386 | 3.264 | 4,056,751 |
| 2024-04-22 | 3.118 | 3.222 | 3.118 | 3.204 | 3.088 | 838,442 |
| 2024-04-19 | 3.020 | 3.078 | 2.980 | 3.078 | 2.967 | 481,194 |
| 2024-04-18 | 3.082 | 3.084 | 3.036 | 3.056 | 2.946 | 311,595 |
| 2024-04-17 | 3.086 | 3.110 | 3.076 | 3.076 | 2.965 | 282,312 |
| 2024-04-16 | 3.070 | 3.116 | 3.030 | 3.086 | 2.975 | 571,879 |
| 2024-04-15 | 3.110 | 3.130 | 3.070 | 3.086 | 2.975 | 602,205 |
| 2024-04-12 | 3.150 | 3.178 | 3.132 | 3.136 | 3.023 | 456,538 |
| 2024-04-11 | 3.170 | 3.182 | 3.130 | 3.138 | 3.025 | 435,509 |
| 2024-04-10 | 3.280 | 3.280 | 3.060 | 3.178 | 3.063 | 847,557 |
| 2024-04-09 | 3.260 | 3.288 | 3.260 | 3.260 | 3.142 | 437,232 |
| 2024-04-08 | 3.290 | 3.302 | 3.260 | 3.264 | 3.146 | 382,771 |
| 2024-04-05 | 3.310 | 3.336 | 3.248 | 3.304 | 3.185 | 701,295 |
| 2024-04-04 | 3.308 | 3.346 | 3.282 | 3.346 | 3.225 | 632,369 |
| 2024-04-03 | 3.278 | 3.310 | 3.260 | 3.300 | 3.181 | 848,519 |
| 2024-04-02 | 3.220 | 3.268 | 3.220 | 3.260 | 3.142 | 2,168,717 |
| 2024-03-28 | 3.220 | 3.230 | 3.186 | 3.226 | 3.109 | 698,571 |
| 2024-03-27 | 3.188 | 3.218 | 3.180 | 3.216 | 3.100 | 787,491 |
| 2024-03-26 | 3.144 | 3.192 | 3.120 | 3.186 | 3.071 | 667,750 |
| 2024-03-25 | 3.132 | 3.148 | 3.050 | 3.142 | 3.029 | 942,535 |
| 2024-03-22 | 3.040 | 3.134 | 3.030 | 3.132 | 3.019 | 1,133,193 |
| 2024-03-21 | 2.968 | 3.050 | 2.946 | 3.030 | 2.921 | 1,189,448 |
| 2024-03-20 | 2.854 | 2.970 | 2.854 | 2.952 | 2.845 | 1,006,816 |
| 2024-03-19 | 2.830 | 2.848 | 2.812 | 2.842 | 2.739 | 299,527 |
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.