ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.690	3.690	3.540	3.544	3.188	1,370,292
2023-04-11	3.660	3.708	3.600	3.654	3.287	1,334,689
2023-04-06	3.590	3.640	3.556	3.630	3.265	893,640
2023-04-05	3.596	3.620	3.542	3.548	3.191	1,013,014
2023-04-04	3.580	3.620	3.548	3.562	3.204	988,949
2023-04-03	3.488	3.558	3.440	3.548	3.191	1,380,823
2023-03-31	3.400	3.470	3.332	3.430	3.085	1,498,089
2023-03-30	3.388	3.426	3.380	3.380	3.040	447,874
2023-03-29	3.338	3.354	3.292	3.354	3.017	763,839
2023-03-28	3.332	3.364	3.258	3.316	2.983	1,169,580
2023-03-27	3.390	3.412	3.332	3.332	2.997	942,822
2023-03-24	3.536	3.550	3.356	3.366	3.028	1,253,827
2023-03-23	3.510	3.562	3.506	3.536	3.181	751,439
2023-03-22	3.516	3.548	3.508	3.542	3.186	2,217,367
2023-03-21	3.500	3.578	3.500	3.540	3.184	659,473
2023-03-20	3.442	3.492	3.340	3.468	3.119	826,787
2023-03-17	3.566	3.574	3.430	3.450	3.103	1,044,201
2023-03-16	3.498	3.538	3.464	3.520	3.166	1,034,075
2023-03-15	3.666	3.666	3.442	3.446	3.100	1,491,852
2023-03-14	3.524	3.670	3.490	3.650	3.283	2,531,112
2023-03-13	3.924	3.924	3.710	3.762	3.173	3,210,693
2023-03-10	3.890	3.926	3.832	3.900	3.289	1,766,052
2023-03-09	3.934	3.938	3.850	3.938	3.321	1,675,100
2023-03-08	3.848	3.934	3.842	3.934	3.318	2,464,482
2023-03-07	3.838	3.874	3.806	3.834	3.233	1,233,401
2023-03-06	3.850	3.874	3.780	3.826	3.227	1,611,068
2023-03-03	3.810	3.826	3.714	3.824	3.225	1,632,829
2023-03-02	3.820	3.840	3.728	3.800	3.205	2,160,057
2023-03-01	3.670	3.870	3.610	3.816	3.218	3,531,181
2023-02-28	3.550	3.640	3.520	3.614	3.048	1,603,185
2023-02-27	3.548	3.588	3.506	3.560	3.002	929,058
2023-02-24	3.530	3.578	3.504	3.528	2.975	956,056
2023-02-23	3.510	3.550	3.498	3.510	2.960	1,128,041
2023-02-22	3.540	3.542	3.484	3.520	2.968	1,010,180
2023-02-21	3.538	3.596	3.538	3.564	3.006	777,621
2023-02-20	3.600	3.622	3.530	3.540	2.985	1,024,746
2023-02-17	3.600	3.622	3.574	3.598	3.034	733,100
2023-02-16	3.664	3.668	3.596	3.608	3.043	1,260,261
2023-02-15	3.642	3.694	3.616	3.648	3.076	1,415,576
2023-02-14	3.708	3.708	3.622	3.632	3.063	1,636,995
2023-02-13	3.570	3.668	3.518	3.650	3.078	1,716,879
2023-02-10	3.650	3.704	3.554	3.592	3.029	2,697,770
2023-02-09	3.788	3.798	3.664	3.680	3.103	2,834,995
2023-02-08	3.950	4.012	3.682	3.740	3.154	7,334,485
2023-02-07	3.034	3.946	2.970	3.860	3.255	9,145,149
2023-02-06	3.054	3.054	2.932	3.036	2.560	1,790,050
2023-02-03	3.106	3.114	3.050	3.058	2.579	926,842
2023-02-02	3.120	3.130	3.070	3.126	2.636	1,396,599
2023-02-01	3.040	3.100	3.020	3.100	2.614	1,437,277
2023-01-31	3.020	3.040	2.982	3.020	2.547	645,611
2023-01-30	3.000	3.028	2.980	3.008	2.537	798,772
2023-01-27	3.000	3.006	2.950	3.000	2.530	967,115
2023-01-26	2.950	3.010	2.942	2.990	2.522	936,038
2023-01-25	2.960	2.968	2.910	2.950	2.488	934,031
2023-01-24	3.042	3.042	2.960	2.960	2.496	981,538
2023-01-23	3.046	3.090	3.012	3.032	2.557	714,871
2023-01-20	3.038	3.060	3.012	3.028	2.554	479,077
2023-01-19	3.030	3.056	2.982	3.012	2.540	707,175
2023-01-18	3.054	3.078	3.032	3.034	2.559	508,549
2023-01-17	3.080	3.104	3.026	3.048	2.570	441,980

← NewerPage 16 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.