ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	2.900	2.904	2.822	2.824	2.722	1,011,176
2023-07-05	2.964	3.020	2.900	2.922	2.816	1,296,325
2023-07-04	2.956	2.960	2.924	2.924	2.818	314,970
2023-07-03	2.910	2.954	2.906	2.942	2.836	465,271
2023-06-30	2.910	2.910	2.866	2.886	2.782	585,993
2023-06-29	2.896	2.902	2.836	2.886	2.782	751,412
2023-06-28	2.850	2.886	2.846	2.886	2.782	654,329
2023-06-27	2.852	2.900	2.808	2.878	2.774	1,136,296
2023-06-26	2.902	2.910	2.822	2.834	2.732	2,068,486
2023-06-23	2.912	2.920	2.886	2.900	2.795	765,308
2023-06-22	2.960	2.980	2.920	2.938	2.832	875,335
2023-06-21	3.074	3.074	2.954	2.958	2.851	1,112,911
2023-06-20	3.068	3.078	3.030	3.052	2.942	446,019
2023-06-19	3.090	3.120	3.064	3.074	2.963	793,594
2023-06-16	3.058	3.116	3.050	3.102	2.990	1,560,352
2023-06-15	3.026	3.064	3.014	3.064	2.953	787,286
2023-06-14	3.010	3.080	3.010	3.048	2.938	951,564
2023-06-13	3.010	3.044	2.978	3.014	2.905	825,911
2023-06-12	3.142	3.142	3.012	3.020	2.911	1,481,962
2023-06-09	3.022	3.128	3.018	3.120	3.007	1,252,145
2023-06-08	2.946	3.028	2.946	3.016	2.907	1,216,648
2023-06-07	2.956	2.978	2.944	2.946	2.840	675,940
2023-06-06	2.940	2.960	2.902	2.960	2.853	793,498
2023-06-05	2.968	2.980	2.940	2.944	2.838	707,370
2023-06-02	2.920	2.976	2.916	2.954	2.847	745,079
2023-06-01	2.898	2.916	2.880	2.888	2.784	670,353
2023-05-31	3.008	3.014	2.880	2.890	2.786	1,947,320
2023-05-30	3.058	3.062	3.028	3.028	2.919	499,036
2023-05-29	3.050	3.070	3.032	3.050	2.940	449,492
2023-05-26	3.022	3.048	2.994	3.032	2.922	954,669
2023-05-25	3.090	3.094	3.030	3.030	2.921	863,752
2023-05-24	3.060	3.104	3.052	3.060	2.949	723,882
2023-05-23	3.044	3.098	3.022	3.084	2.973	1,092,709
2023-05-22	3.070	3.108	3.044	3.044	2.934	1,339,890
2023-05-19	3.102	3.132	3.050	3.078	2.967	1,571,238
2023-05-18	3.128	3.174	3.114	3.116	3.003	913,061
2023-05-17	3.120	3.138	3.084	3.110	2.998	1,449,127
2023-05-16	3.226	3.308	3.122	3.138	3.025	3,665,917
2023-05-15	3.500	3.540	3.450	3.516	3.163	2,298,885
2023-05-12	3.416	3.460	3.394	3.452	3.105	1,619,867
2023-05-11	3.428	3.450	3.390	3.406	3.064	1,716,743
2023-05-10	3.374	3.402	3.310	3.402	3.060	2,286,172
2023-05-09	3.448	3.448	3.316	3.366	3.028	2,855,234
2023-05-08	3.546	3.546	3.382	3.430	3.085	2,679,884
2023-05-05	3.470	3.570	3.440	3.468	3.119	1,658,522
2023-05-04	3.530	3.530	3.412	3.450	3.103	1,516,587
2023-05-03	3.544	3.550	3.482	3.520	3.166	1,274,328
2023-05-02	3.578	3.618	3.524	3.528	3.173	1,176,391
2023-04-28	3.630	3.630	3.514	3.554	3.197	1,780,329
2023-04-27	3.618	3.648	3.580	3.634	3.269	1,056,495
2023-04-26	3.680	3.684	3.592	3.610	3.247	1,215,829
2023-04-25	3.634	3.710	3.592	3.672	3.303	1,350,123
2023-04-24	3.610	3.656	3.598	3.640	3.274	815,831
2023-04-21	3.602	3.614	3.566	3.604	3.242	678,449
2023-04-20	3.636	3.636	3.582	3.602	3.240	767,073
2023-04-19	3.612	3.646	3.584	3.642	3.276	1,214,082
2023-04-18	3.696	3.700	3.610	3.618	3.254	1,131,063
2023-04-17	3.618	3.698	3.576	3.636	3.271	1,454,288
2023-04-14	3.648	3.648	3.540	3.566	3.208	1,195,580
2023-04-13	3.560	3.638	3.548	3.630	3.265	738,450

← NewerPage 15 of 22 · 1,283 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.