ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.322 | 3.388 | 3.164 | 3.224 | 2.581 | 889,316 |
| 2022-07-28 | 3.208 | 3.366 | 3.182 | 3.336 | 2.671 | 1,251,920 |
| 2022-07-27 | 3.210 | 3.224 | 3.014 | 3.152 | 2.523 | 1,418,900 |
| 2022-07-26 | 3.210 | 3.234 | 3.114 | 3.114 | 2.493 | 617,023 |
| 2022-07-25 | 3.098 | 3.184 | 3.082 | 3.166 | 2.535 | 560,848 |
| 2022-07-22 | 3.118 | 3.210 | 3.118 | 3.172 | 2.539 | 697,694 |
| 2022-07-21 | 3.210 | 3.312 | 3.138 | 3.140 | 2.514 | 1,033,538 |
| 2022-07-20 | 3.220 | 3.348 | 3.214 | 3.266 | 2.615 | 437,756 |
| 2022-07-19 | 3.220 | 3.318 | 3.214 | 3.310 | 2.650 | 409,109 |
| 2022-07-18 | 3.160 | 3.274 | 3.160 | 3.222 | 2.579 | 522,579 |
| 2022-07-15 | 3.128 | 3.202 | 3.088 | 3.176 | 2.543 | 474,683 |
| 2022-07-14 | 3.092 | 3.130 | 3.022 | 3.050 | 2.442 | 550,834 |
| 2022-07-13 | 3.348 | 3.348 | 3.082 | 3.138 | 2.512 | 850,859 |
| 2022-07-12 | 3.240 | 3.320 | 3.194 | 3.284 | 2.629 | 676,476 |
| 2022-07-11 | 3.210 | 3.304 | 3.190 | 3.242 | 2.595 | 620,944 |
| 2022-07-08 | 3.330 | 3.354 | 3.274 | 3.304 | 2.645 | 506,688 |
| 2022-07-07 | 3.170 | 3.348 | 3.164 | 3.326 | 2.663 | 810,850 |
| 2022-07-06 | 3.064 | 3.140 | 3.000 | 3.106 | 2.486 | 1,030,769 |
| 2022-07-05 | 3.150 | 3.250 | 2.996 | 2.998 | 2.400 | 668,588 |
| 2022-07-04 | 3.246 | 3.248 | 3.184 | 3.232 | 2.587 | 415,552 |
| 2022-07-01 | 3.250 | 3.260 | 3.140 | 3.170 | 2.538 | 670,177 |
| 2022-06-30 | 3.354 | 3.432 | 3.252 | 3.262 | 2.611 | 928,312 |
| 2022-06-29 | 3.422 | 3.458 | 3.390 | 3.442 | 2.755 | 691,817 |
| 2022-06-28 | 3.360 | 3.478 | 3.350 | 3.432 | 2.747 | 637,834 |
| 2022-06-27 | 3.290 | 3.366 | 3.270 | 3.334 | 2.669 | 502,269 |
| 2022-06-24 | 3.270 | 3.300 | 3.242 | 3.290 | 2.634 | 488,510 |
| 2022-06-23 | 3.390 | 3.390 | 3.262 | 3.270 | 2.618 | 776,872 |
| 2022-06-22 | 3.430 | 3.434 | 3.300 | 3.326 | 2.663 | 557,081 |
| 2022-06-21 | 3.430 | 3.488 | 3.428 | 3.444 | 2.757 | 1,731,592 |
| 2022-06-20 | 3.330 | 3.430 | 3.302 | 3.414 | 2.733 | 609,680 |
| 2022-06-17 | 3.252 | 3.354 | 3.224 | 3.314 | 2.653 | 727,488 |
| 2022-06-16 | 3.330 | 3.344 | 3.256 | 3.256 | 2.607 | 420,235 |
| 2022-06-15 | 3.354 | 3.396 | 3.328 | 3.358 | 2.688 | 469,872 |
| 2022-06-14 | 3.252 | 3.348 | 3.242 | 3.316 | 2.655 | 902,547 |
| 2022-06-13 | 3.354 | 3.364 | 3.232 | 3.300 | 2.642 | 680,549 |
| 2022-06-10 | 3.540 | 3.540 | 3.392 | 3.424 | 2.741 | 645,997 |
| 2022-06-09 | 3.680 | 3.680 | 3.564 | 3.564 | 2.853 | 567,248 |
| 2022-06-08 | 3.720 | 3.772 | 3.662 | 3.670 | 2.938 | 501,454 |
| 2022-06-07 | 3.620 | 3.740 | 3.616 | 3.740 | 2.994 | 960,063 |
| 2022-06-06 | 3.650 | 3.656 | 3.604 | 3.634 | 2.909 | 458,732 |
| 2022-06-03 | 3.634 | 3.668 | 3.622 | 3.624 | 2.901 | 407,160 |
| 2022-06-02 | 3.622 | 3.656 | 3.598 | 3.630 | 2.906 | 586,411 |
| 2022-06-01 | 3.602 | 3.644 | 3.562 | 3.590 | 2.874 | 568,660 |
| 2022-05-31 | 3.654 | 3.700 | 3.570 | 3.570 | 2.858 | 1,309,019 |
| 2022-05-30 | 3.600 | 3.738 | 3.588 | 3.690 | 2.954 | 1,347,087 |
| 2022-05-27 | 3.592 | 3.668 | 3.592 | 3.616 | 2.895 | 548,352 |
| 2022-05-26 | 3.600 | 3.618 | 3.570 | 3.614 | 2.893 | 586,163 |
| 2022-05-25 | 3.570 | 3.622 | 3.552 | 3.600 | 2.882 | 848,019 |
| 2022-05-24 | 3.552 | 3.574 | 3.522 | 3.564 | 2.853 | 707,278 |
| 2022-05-23 | 3.566 | 3.576 | 3.506 | 3.546 | 2.839 | 632,186 |
| 2022-05-20 | 3.512 | 3.578 | 3.512 | 3.518 | 2.816 | 639,316 |
| 2022-05-19 | 3.440 | 3.536 | 3.426 | 3.520 | 2.818 | 592,992 |
| 2022-05-18 | 3.500 | 3.554 | 3.472 | 3.502 | 2.804 | 590,053 |
| 2022-05-17 | 3.428 | 3.510 | 3.402 | 3.510 | 2.810 | 728,491 |
| 2022-05-16 | 3.300 | 3.400 | 3.296 | 3.370 | 2.698 | 645,799 |
| 2022-05-13 | 3.438 | 3.438 | 3.260 | 3.322 | 2.659 | 709,947 |
| 2022-05-12 | 3.352 | 3.466 | 3.326 | 3.326 | 2.663 | 653,162 |
| 2022-05-11 | 3.368 | 3.454 | 3.280 | 3.448 | 2.760 | 864,432 |
| 2022-05-10 | 3.338 | 3.380 | 3.256 | 3.280 | 2.626 | 733,926 |
| 2022-05-09 | 3.460 | 3.470 | 3.330 | 3.332 | 2.667 | 723,045 |
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.