ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	2.832	2.850	2.814	2.826	2.724	610,421
2024-03-15	2.840	2.840	2.808	2.820	2.718	541,419
2024-03-14	2.850	2.860	2.818	2.818	2.716	475,075
2024-03-13	2.894	2.894	2.838	2.856	2.753	357,875
2024-03-12	2.888	2.894	2.852	2.858	2.755	345,532
2024-03-11	2.906	2.924	2.862	2.876	2.772	349,667
2024-03-08	2.866	2.920	2.860	2.906	2.801	504,768
2024-03-07	2.790	2.870	2.770	2.870	2.766	1,104,661
2024-03-06	2.788	2.814	2.774	2.790	2.689	968,566
2024-03-05	2.828	2.838	2.782	2.806	2.705	973,360
2024-03-04	2.884	2.898	2.806	2.846	2.743	994,904
2024-03-01	2.804	2.922	2.804	2.864	2.761	648,969
2024-02-29	2.960	3.040	2.728	2.852	2.749	2,441,954
2024-02-28	2.878	2.960	2.870	2.960	2.853	778,866
2024-02-27	2.890	2.890	2.810	2.860	2.757	609,391
2024-02-26	2.776	2.900	2.776	2.898	2.793	950,109
2024-02-23	2.800	2.800	2.742	2.784	2.683	437,699
2024-02-22	2.842	2.844	2.782	2.790	2.689	434,662
2024-02-21	2.820	2.828	2.800	2.828	2.726	264,302
2024-02-20	2.824	2.830	2.798	2.818	2.716	247,970
2024-02-19	2.828	2.848	2.810	2.816	2.714	186,026
2024-02-16	2.820	2.828	2.804	2.828	2.726	282,313
2024-02-15	2.790	2.818	2.780	2.810	2.709	216,508
2024-02-14	2.830	2.830	2.782	2.782	2.682	345,175
2024-02-13	2.920	2.920	2.826	2.830	2.728	308,600
2024-02-12	2.896	2.908	2.852	2.882	2.778	290,638
2024-02-09	2.886	2.896	2.848	2.858	2.755	287,444
2024-02-08	2.940	2.940	2.880	2.886	2.782	346,442
2024-02-07	2.926	2.940	2.916	2.918	2.813	294,359
2024-02-06	2.874	2.928	2.870	2.928	2.822	425,166
2024-02-05	2.858	2.880	2.830	2.846	2.743	357,503
2024-02-02	2.920	2.922	2.856	2.856	2.753	320,710
2024-02-01	2.912	2.958	2.912	2.912	2.807	284,487
2024-01-31	2.922	2.946	2.910	2.932	2.826	309,499
2024-01-30	2.904	2.926	2.884	2.920	2.815	399,737
2024-01-29	2.910	2.914	2.868	2.880	2.776	261,399
2024-01-26	2.970	2.970	2.894	2.904	2.799	440,909
2024-01-25	2.950	2.974	2.914	2.964	2.857	515,567
2024-01-24	2.906	2.958	2.876	2.946	2.840	541,510
2024-01-23	2.838	2.908	2.816	2.890	2.786	909,444
2024-01-22	2.734	2.824	2.724	2.822	2.720	451,491
2024-01-19	2.756	2.786	2.722	2.724	2.626	330,356
2024-01-18	2.700	2.742	2.684	2.740	2.641	289,977
2024-01-17	2.700	2.714	2.684	2.710	2.612	519,338
2024-01-16	2.774	2.774	2.728	2.728	2.629	380,007
2024-01-15	2.760	2.788	2.750	2.772	2.672	226,227
2024-01-12	2.754	2.784	2.750	2.760	2.660	330,438
2024-01-11	2.770	2.808	2.736	2.740	2.641	337,208
2024-01-10	2.766	2.772	2.738	2.744	2.645	409,502
2024-01-09	2.814	2.814	2.752	2.764	2.664	334,940
2024-01-08	2.810	2.816	2.760	2.808	2.707	345,327
2024-01-05	2.850	2.850	2.790	2.810	2.709	326,885
2024-01-04	2.800	2.844	2.800	2.844	2.741	293,158
2024-01-03	2.878	2.878	2.796	2.798	2.697	460,320
2024-01-02	2.838	2.888	2.838	2.866	2.762	343,738
2023-12-29	2.900	2.920	2.820	2.832	2.730	791,838
2023-12-28	2.928	2.948	2.880	2.908	2.803	480,086
2023-12-27	2.886	2.940	2.866	2.924	2.818	1,270,861
2023-12-22	2.938	2.948	2.890	2.890	2.786	523,918
2023-12-21	2.914	2.942	2.912	2.924	2.818	240,340

← NewerPage 12 of 22 · 1,282 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.