ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	3.070	3.136	3.070	3.094	2.609	602,713
2023-01-13	3.010	3.112	3.000	3.072	2.591	1,292,867
2023-01-12	2.974	3.018	2.960	3.010	2.538	733,412
2023-01-11	3.002	3.006	2.952	2.958	2.495	640,672
2023-01-10	2.964	3.018	2.962	2.984	2.516	698,917
2023-01-09	3.050	3.068	2.982	2.984	2.516	661,357
2023-01-06	3.002	3.060	3.002	3.046	2.569	441,619
2023-01-05	3.038	3.060	3.004	3.020	2.547	619,791
2023-01-04	3.010	3.086	2.992	3.048	2.570	1,164,734
2023-01-03	2.910	3.016	2.900	2.976	2.510	1,225,725
2023-01-02	2.804	2.904	2.804	2.894	2.441	723,104
2022-12-30	2.782	2.836	2.772	2.810	2.370	695,527
2022-12-29	2.762	2.800	2.754	2.800	2.361	449,212
2022-12-28	2.800	2.800	2.750	2.772	2.338	540,925
2022-12-27	2.790	2.818	2.774	2.780	2.344	324,500
2022-12-23	2.786	2.804	2.754	2.786	2.350	458,428
2022-12-22	2.794	2.834	2.774	2.792	2.355	473,701
2022-12-21	2.774	2.798	2.742	2.794	2.356	487,104
2022-12-20	2.720	2.762	2.700	2.758	2.326	618,647
2022-12-19	2.758	2.778	2.700	2.748	2.317	613,396
2022-12-16	2.776	2.788	2.712	2.746	2.316	917,592
2022-12-15	2.834	2.834	2.786	2.786	2.350	531,076
2022-12-14	2.910	2.910	2.804	2.844	2.398	848,449
2022-12-13	2.906	2.948	2.902	2.904	2.449	809,285
2022-12-12	2.900	2.970	2.872	2.904	2.449	735,052
2022-12-09	2.866	2.906	2.848	2.892	2.439	617,855
2022-12-08	2.898	2.898	2.836	2.850	2.403	460,262
2022-12-07	2.870	2.888	2.830	2.868	2.419	760,142
2022-12-06	2.928	2.928	2.862	2.880	2.429	774,697
2022-12-05	2.940	2.962	2.894	2.910	2.454	1,446,883
2022-12-02	3.050	3.052	2.916	2.926	2.468	1,449,515
2022-12-01	3.110	3.154	3.062	3.072	2.591	1,064,544
2022-11-30	3.148	3.148	3.114	3.130	2.640	619,319
2022-11-29	3.126	3.164	3.108	3.146	2.653	624,598
2022-11-28	3.156	3.172	3.128	3.136	2.645	432,559
2022-11-25	3.168	3.196	3.124	3.190	2.690	581,738
2022-11-24	3.174	3.208	3.150	3.170	2.673	573,622
2022-11-23	3.154	3.196	3.142	3.170	2.673	645,533
2022-11-22	3.070	3.176	3.066	3.140	2.648	903,805
2022-11-21	3.010	3.070	2.970	3.066	2.586	1,440,198
2022-11-18	3.018	3.030	2.976	3.010	2.538	748,330
2022-11-17	3.040	3.060	2.976	2.980	2.513	777,879
2022-11-16	3.090	3.090	3.010	3.028	2.554	1,081,728
2022-11-15	3.130	3.160	3.064	3.072	2.591	954,896
2022-11-14	3.150	3.184	3.058	3.100	2.614	1,366,288
2022-11-11	3.338	3.338	3.126	3.126	2.636	1,328,839
2022-11-10	3.428	3.468	3.362	3.390	2.797	1,070,959
2022-11-09	3.512	3.524	3.452	3.460	2.855	755,346
2022-11-08	3.512	3.534	3.474	3.490	2.880	613,740
2022-11-07	3.458	3.520	3.404	3.520	2.905	753,179
2022-11-04	3.416	3.498	3.400	3.470	2.863	876,106
2022-11-03	3.410	3.460	3.362	3.408	2.812	756,797
2022-11-02	3.430	3.464	3.392	3.408	2.812	1,619,861
2022-11-01	3.548	3.548	3.382	3.420	2.822	1,005,712
2022-10-31	3.458	3.498	3.410	3.464	2.858	643,545
2022-10-28	3.390	3.494	3.334	3.426	2.827	999,554
2022-10-27	3.450	3.450	3.312	3.418	2.820	566,055
2022-10-26	3.452	3.482	3.378	3.396	2.802	778,544
2022-10-25	3.406	3.446	3.332	3.446	2.844	1,270,107
2022-10-24	3.358	3.438	3.334	3.374	2.784	1,002,679

← NewerPage 17 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.