ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.900	2.940	2.884	2.938	2.832	403,680
2023-12-19	2.846	2.924	2.846	2.892	2.788	604,556
2023-12-18	2.880	2.888	2.834	2.850	2.747	350,049
2023-12-15	2.890	2.924	2.872	2.888	2.784	536,737
2023-12-14	2.908	2.950	2.886	2.892	2.788	355,017
2023-12-13	2.906	2.940	2.884	2.884	2.780	374,209
2023-12-12	2.944	2.952	2.892	2.898	2.793	417,879
2023-12-11	2.952	2.988	2.940	2.960	2.853	557,133
2023-12-08	2.952	3.000	2.950	2.960	2.853	476,374
2023-12-07	2.936	2.958	2.912	2.950	2.843	438,328
2023-12-06	2.928	2.960	2.926	2.956	2.849	346,433
2023-12-05	2.908	2.938	2.872	2.908	2.803	578,791
2023-12-04	2.974	2.990	2.920	2.932	2.826	464,919
2023-12-01	2.954	3.008	2.950	2.966	2.859	563,584
2023-11-30	2.962	2.978	2.920	2.934	2.828	636,947
2023-11-29	2.940	2.968	2.930	2.966	2.859	416,729
2023-11-28	2.900	2.942	2.890	2.942	2.836	363,402
2023-11-27	2.930	2.930	2.902	2.906	2.801	205,246
2023-11-24	2.906	2.926	2.860	2.920	2.815	311,505
2023-11-23	2.892	2.944	2.884	2.892	2.788	196,674
2023-11-22	2.888	2.930	2.882	2.930	2.824	572,823
2023-11-21	2.872	2.886	2.848	2.874	2.770	387,373
2023-11-20	2.864	2.912	2.838	2.876	2.772	576,892
2023-11-17	2.788	2.860	2.788	2.852	2.749	578,967
2023-11-16	2.840	2.848	2.788	2.788	2.687	414,239
2023-11-15	2.810	2.842	2.802	2.836	2.734	413,977
2023-11-14	2.778	2.850	2.738	2.846	2.743	759,607
2023-11-13	2.808	2.808	2.762	2.780	2.680	455,489
2023-11-10	2.802	2.802	2.764	2.784	2.683	332,381
2023-11-09	2.798	2.820	2.784	2.814	2.712	387,039
2023-11-08	2.770	2.790	2.736	2.790	2.689	1,391,629
2023-11-07	2.758	2.780	2.748	2.770	2.670	359,218
2023-11-06	2.796	2.816	2.756	2.770	2.670	442,727
2023-11-03	2.810	2.862	2.774	2.786	2.685	540,740
2023-11-02	2.730	2.828	2.692	2.804	2.703	1,100,778
2023-11-01	2.816	2.826	2.622	2.718	2.620	2,263,626
2023-10-31	3.048	3.048	2.796	2.822	2.720	1,266,861
2023-10-30	3.012	3.038	2.992	3.016	2.907	378,773
2023-10-27	3.020	3.062	2.996	3.010	2.901	441,955
2023-10-26	3.000	3.046	2.980	2.998	2.890	501,933
2023-10-25	3.000	3.006	2.952	3.000	2.892	353,499
2023-10-24	2.934	2.998	2.934	2.974	2.867	596,373
2023-10-23	2.950	2.950	2.908	2.932	2.826	418,366
2023-10-20	3.006	3.008	2.944	2.950	2.843	524,044
2023-10-19	3.090	3.090	3.010	3.036	2.926	709,717
2023-10-18	3.154	3.164	3.076	3.104	2.992	503,855
2023-10-17	3.168	3.194	3.134	3.180	3.065	409,952
2023-10-16	3.180	3.200	3.156	3.172	3.057	271,816
2023-10-13	3.194	3.210	3.160	3.184	3.069	392,588
2023-10-12	3.216	3.254	3.192	3.192	3.077	517,895
2023-10-11	3.106	3.216	3.106	3.212	3.096	1,161,637
2023-10-10	3.064	3.150	3.064	3.138	3.025	591,112
2023-10-09	3.080	3.140	3.036	3.050	2.940	480,523
2023-10-06	3.084	3.124	3.074	3.120	3.007	472,687
2023-10-05	3.040	3.084	3.036	3.080	2.969	255,824
2023-10-04	3.010	3.068	2.968	3.046	2.936	502,781
2023-10-03	3.162	3.162	3.026	3.036	2.926	582,267
2023-10-02	3.198	3.208	3.160	3.162	3.048	524,542
2023-09-29	3.170	3.190	3.156	3.174	3.059	1,237,971
2023-09-28	3.130	3.168	3.130	3.154	3.040	406,649

← NewerPage 13 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.