ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.380 | 3.420 | 3.224 | 3.278 | 2.705 | 642,294 |
| 2022-10-20 | 3.334 | 3.394 | 3.302 | 3.388 | 2.796 | 491,686 |
| 2022-10-19 | 3.474 | 3.474 | 3.336 | 3.354 | 2.768 | 532,947 |
| 2022-10-18 | 3.376 | 3.470 | 3.320 | 3.446 | 2.844 | 691,517 |
| 2022-10-17 | 3.208 | 3.410 | 3.208 | 3.384 | 2.792 | 756,953 |
| 2022-10-14 | 3.242 | 3.260 | 3.150 | 3.180 | 2.624 | 471,980 |
| 2022-10-13 | 3.078 | 3.194 | 3.066 | 3.174 | 2.619 | 522,259 |
| 2022-10-12 | 3.160 | 3.160 | 3.044 | 3.126 | 2.580 | 369,229 |
| 2022-10-11 | 3.058 | 3.100 | 3.030 | 3.088 | 2.548 | 679,842 |
| 2022-10-10 | 2.954 | 3.072 | 2.950 | 3.062 | 2.527 | 404,973 |
| 2022-10-07 | 3.038 | 3.056 | 2.980 | 3.030 | 2.500 | 528,010 |
| 2022-10-06 | 3.050 | 3.104 | 3.032 | 3.056 | 2.522 | 451,729 |
| 2022-10-05 | 3.160 | 3.162 | 3.012 | 3.072 | 2.535 | 484,808 |
| 2022-10-04 | 3.162 | 3.212 | 3.134 | 3.188 | 2.631 | 553,528 |
| 2022-10-03 | 3.018 | 3.114 | 3.018 | 3.090 | 2.550 | 540,855 |
| 2022-09-30 | 2.976 | 3.088 | 2.976 | 3.070 | 2.533 | 485,160 |
| 2022-09-29 | 3.080 | 3.080 | 2.920 | 2.952 | 2.436 | 597,126 |
| 2022-09-28 | 2.980 | 3.024 | 2.830 | 3.024 | 2.495 | 1,184,465 |
| 2022-09-27 | 3.000 | 3.076 | 2.952 | 3.042 | 2.510 | 1,136,091 |
| 2022-09-26 | 2.910 | 2.998 | 2.878 | 2.940 | 2.426 | 584,895 |
| 2022-09-23 | 3.056 | 3.060 | 2.920 | 2.964 | 2.446 | 727,984 |
| 2022-09-22 | 3.076 | 3.156 | 3.058 | 3.070 | 2.533 | 551,201 |
| 2022-09-21 | 3.090 | 3.142 | 3.080 | 3.134 | 2.586 | 366,542 |
| 2022-09-20 | 3.248 | 3.248 | 3.106 | 3.120 | 2.575 | 479,413 |
| 2022-09-19 | 3.304 | 3.304 | 3.170 | 3.200 | 2.641 | 439,682 |
| 2022-09-16 | 3.308 | 3.338 | 3.268 | 3.274 | 2.702 | 494,882 |
| 2022-09-15 | 3.370 | 3.398 | 3.302 | 3.328 | 2.746 | 421,259 |
| 2022-09-14 | 3.390 | 3.460 | 3.364 | 3.388 | 2.796 | 427,815 |
| 2022-09-13 | 3.470 | 3.484 | 3.390 | 3.390 | 2.797 | 360,672 |
| 2022-09-12 | 3.564 | 3.564 | 3.466 | 3.480 | 2.872 | 374,505 |
| 2022-09-09 | 3.440 | 3.560 | 3.440 | 3.498 | 2.887 | 441,291 |
| 2022-09-08 | 3.440 | 3.486 | 3.420 | 3.452 | 2.849 | 288,865 |
| 2022-09-07 | 3.508 | 3.508 | 3.398 | 3.432 | 2.832 | 313,239 |
| 2022-09-06 | 3.434 | 3.472 | 3.400 | 3.444 | 2.842 | 333,622 |
| 2022-09-05 | 3.540 | 3.540 | 3.372 | 3.432 | 2.832 | 584,890 |
| 2022-09-02 | 3.526 | 3.568 | 3.446 | 3.558 | 2.936 | 402,527 |
| 2022-09-01 | 3.520 | 3.538 | 3.434 | 3.460 | 2.855 | 496,314 |
| 2022-08-31 | 3.524 | 3.578 | 3.498 | 3.534 | 2.916 | 757,578 |
| 2022-08-30 | 3.642 | 3.664 | 3.482 | 3.506 | 2.893 | 477,928 |
| 2022-08-29 | 3.570 | 3.642 | 3.522 | 3.630 | 2.995 | 360,332 |
| 2022-08-26 | 3.700 | 3.730 | 3.628 | 3.640 | 3.004 | 363,121 |
| 2022-08-25 | 3.660 | 3.698 | 3.586 | 3.678 | 3.035 | 583,959 |
| 2022-08-24 | 3.700 | 3.700 | 3.604 | 3.624 | 2.990 | 447,141 |
| 2022-08-23 | 3.622 | 3.696 | 3.612 | 3.684 | 3.040 | 406,828 |
| 2022-08-22 | 3.614 | 3.676 | 3.460 | 3.666 | 3.025 | 725,084 |
| 2022-08-19 | 3.754 | 3.760 | 3.638 | 3.646 | 3.009 | 503,916 |
| 2022-08-18 | 3.720 | 3.828 | 3.692 | 3.760 | 3.103 | 1,288,572 |
| 2022-08-17 | 3.690 | 3.720 | 3.652 | 3.700 | 3.053 | 589,659 |
| 2022-08-16 | 3.660 | 3.740 | 3.660 | 3.688 | 3.043 | 682,866 |
| 2022-08-15 | 3.600 | 3.680 | 3.600 | 3.660 | 3.020 | 413,412 |
| 2022-08-12 | 3.558 | 3.638 | 3.534 | 3.618 | 2.986 | 696,876 |
| 2022-08-11 | 3.586 | 3.618 | 3.554 | 3.568 | 2.944 | 421,376 |
| 2022-08-10 | 3.410 | 3.562 | 3.410 | 3.562 | 2.939 | 781,779 |
| 2022-08-09 | 3.450 | 3.612 | 3.444 | 3.526 | 2.823 | 1,436,793 |
| 2022-08-08 | 3.382 | 3.448 | 3.356 | 3.448 | 2.760 | 2,032,379 |
| 2022-08-05 | 3.354 | 3.410 | 3.300 | 3.334 | 2.669 | 690,403 |
| 2022-08-04 | 3.292 | 3.388 | 3.238 | 3.388 | 2.712 | 921,499 |
| 2022-08-03 | 3.182 | 3.294 | 3.182 | 3.256 | 2.607 | 746,193 |
| 2022-08-02 | 3.150 | 3.228 | 3.050 | 3.218 | 2.576 | 659,211 |
| 2022-08-01 | 3.210 | 3.264 | 3.160 | 3.164 | 2.533 | 828,004 |
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.