ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	3.130	3.168	3.130	3.154	3.040	406,649
2023-09-27	3.108	3.146	3.108	3.134	3.021	408,104
2023-09-26	3.114	3.124	3.064	3.100	2.988	520,762
2023-09-25	3.180	3.180	3.098	3.128	3.015	552,417
2023-09-22	3.172	3.190	3.158	3.174	3.059	597,246
2023-09-21	3.126	3.178	3.100	3.172	3.057	660,787
2023-09-20	3.096	3.140	3.092	3.134	3.021	774,954
2023-09-19	3.106	3.106	3.072	3.092	2.980	445,059
2023-09-18	3.078	3.110	3.062	3.088	2.976	460,424
2023-09-15	3.094	3.124	3.056	3.082	2.971	923,983
2023-09-14	3.036	3.094	3.036	3.084	2.973	834,493
2023-09-13	3.060	3.090	2.980	3.056	2.946	726,493
2023-09-12	3.028	3.076	3.022	3.070	2.959	585,909
2023-09-11	2.980	3.026	2.972	3.026	2.917	473,754
2023-09-08	3.000	3.016	2.970	2.978	2.870	488,366
2023-09-07	2.952	3.008	2.950	2.992	2.884	444,631
2023-09-06	2.950	2.998	2.950	2.960	2.853	677,937
2023-09-05	2.950	3.012	2.948	2.958	2.851	668,721
2023-09-04	2.920	2.948	2.920	2.938	2.832	231,304
2023-09-01	2.924	2.954	2.916	2.920	2.815	321,863
2023-08-31	2.940	2.968	2.930	2.938	2.832	421,288
2023-08-30	2.950	2.958	2.924	2.944	2.838	436,494
2023-08-29	2.900	2.972	2.870	2.946	2.840	1,086,130
2023-08-28	2.806	2.886	2.806	2.884	2.780	772,779
2023-08-25	2.774	2.808	2.756	2.806	2.705	418,184
2023-08-24	2.774	2.796	2.754	2.788	2.687	354,788
2023-08-23	2.812	2.822	2.744	2.750	2.651	380,713
2023-08-22	2.708	2.796	2.708	2.796	2.695	428,537
2023-08-21	2.708	2.734	2.706	2.708	2.610	333,164
2023-08-18	2.730	2.748	2.654	2.704	2.606	767,484
2023-08-17	2.760	2.796	2.734	2.744	2.645	489,223
2023-08-16	2.778	2.788	2.762	2.770	2.670	311,388
2023-08-15	2.812	2.826	2.776	2.782	2.682	324,006
2023-08-14	2.834	2.844	2.800	2.818	2.716	343,407
2023-08-11	2.854	2.854	2.832	2.850	2.747	338,555
2023-08-10	2.822	2.856	2.812	2.856	2.753	402,209
2023-08-09	2.808	2.830	2.794	2.810	2.709	410,621
2023-08-08	2.790	2.820	2.756	2.780	2.680	598,115
2023-08-07	2.814	2.830	2.802	2.822	2.720	433,508
2023-08-04	2.752	2.820	2.750	2.816	2.714	652,318
2023-08-03	2.720	2.768	2.720	2.738	2.639	494,392
2023-08-02	2.748	2.770	2.724	2.728	2.629	708,157
2023-08-01	2.760	2.794	2.752	2.754	2.655	455,708
2023-07-31	2.748	2.798	2.714	2.768	2.668	954,587
2023-07-28	2.760	2.812	2.710	2.758	2.658	1,379,148
2023-07-27	2.884	2.920	2.830	2.830	2.728	898,039
2023-07-26	2.820	2.848	2.810	2.848	2.745	623,327
2023-07-25	2.760	2.822	2.752	2.822	2.720	497,357
2023-07-24	2.750	2.798	2.732	2.768	2.668	636,726
2023-07-21	2.812	2.824	2.754	2.782	2.682	967,184
2023-07-20	2.820	2.852	2.818	2.818	2.716	404,956
2023-07-19	2.820	2.858	2.810	2.830	2.728	719,268
2023-07-18	2.786	2.808	2.768	2.808	2.707	579,253
2023-07-17	2.760	2.798	2.758	2.780	2.680	566,841
2023-07-14	2.776	2.796	2.768	2.768	2.668	430,413
2023-07-13	2.800	2.800	2.758	2.788	2.687	1,019,513
2023-07-12	2.788	2.810	2.756	2.790	2.689	641,034
2023-07-11	2.770	2.794	2.742	2.788	2.687	589,608
2023-07-10	2.836	2.844	2.766	2.770	2.670	1,003,950
2023-07-07	2.840	2.862	2.826	2.850	2.747	557,279

← NewerPage 14 of 22 · 1,279 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.