ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.686	2.720	2.558	2.564	2.564	607,543
2026-07-23	2.660	2.748	2.654	2.678	2.678	1,215,584
2026-07-22	2.410	2.658	2.400	2.658	2.658	1,966,851
2026-07-21	2.430	2.448	2.408	2.440	2.440	307,754
2026-07-20	2.386	2.434	2.378	2.406	2.406	167,703
2026-07-17	2.354	2.412	2.354	2.394	2.394	180,511
2026-07-16	2.376	2.388	2.360	2.384	2.384	164,367
2026-07-15	2.396	2.396	2.350	2.374	2.374	217,644
2026-07-14	2.390	2.396	2.354	2.374	2.374	349,169
2026-07-13	2.422	2.448	2.372	2.410	2.410	293,789
2026-07-10	2.420	2.440	2.404	2.424	2.424	294,573
2026-07-09	2.356	2.434	2.348	2.416	2.416	404,599
2026-07-08	2.362	2.376	2.346	2.346	2.346	251,143
2026-07-07	2.378	2.382	2.352	2.362	2.362	150,693
2026-07-06	2.380	2.390	2.354	2.364	2.364	387,399
2026-07-03	2.330	2.394	2.330	2.368	2.368	356,465
2026-07-02	2.280	2.352	2.280	2.330	2.330	198,121
2026-07-01	2.300	2.300	2.254	2.278	2.278	326,439
2026-06-30	2.284	2.320	2.284	2.292	2.292	115,655
2026-06-29	2.306	2.322	2.288	2.288	2.288	138,581
2026-06-26	2.300	2.312	2.290	2.298	2.298	193,904
2026-06-25	2.282	2.330	2.282	2.312	2.312	163,252
2026-06-24	2.280	2.292	2.276	2.290	2.290	164,532
2026-06-23	2.306	2.320	2.280	2.280	2.280	289,181
2026-06-22	2.350	2.358	2.314	2.322	2.322	309,030
2026-06-19	2.370	2.390	2.356	2.362	2.362	187,885
2026-06-18	2.376	2.384	2.340	2.372	2.372	272,074
2026-06-17	2.382	2.390	2.344	2.364	2.364	346,183
2026-06-16	2.404	2.410	2.380	2.384	2.384	362,377
2026-06-15	2.450	2.478	2.408	2.408	2.408	230,496
2026-06-12	2.440	2.450	2.394	2.434	2.434	332,108
2026-06-11	2.420	2.442	2.410	2.410	2.410	138,052
2026-06-10	2.450	2.464	2.416	2.420	2.420	175,349
2026-06-09	2.488	2.510	2.434	2.434	2.434	246,152
2026-06-08	2.500	2.532	2.480	2.494	2.494	356,883
2026-06-05	2.500	2.524	2.480	2.500	2.500	277,284
2026-06-04	2.474	2.520	2.460	2.492	2.492	231,630
2026-06-03	2.470	2.486	2.456	2.486	2.486	335,331
2026-06-02	2.460	2.492	2.448	2.466	2.466	274,117
2026-06-01	2.436	2.460	2.428	2.454	2.454	246,241
2026-05-29	2.436	2.470	2.430	2.430	2.430	427,319
2026-05-28	2.420	2.446	2.412	2.434	2.434	133,525
2026-05-27	2.426	2.458	2.418	2.422	2.422	287,359
2026-05-26	2.450	2.460	2.390	2.424	2.424	882,346
2026-05-25	2.516	2.530	2.484	2.484	2.484	248,487
2026-05-22	2.450	2.520	2.440	2.478	2.478	719,509
2026-05-21	2.460	2.474	2.440	2.450	2.450	224,755
2026-05-20	2.450	2.476	2.430	2.460	2.460	300,839
2026-05-19	2.442	2.480	2.442	2.450	2.450	530,187
2026-05-18	2.380	2.466	2.368	2.434	2.434	393,273
2026-05-15	2.432	2.452	2.382	2.384	2.384	464,623
2026-05-14	2.440	2.464	2.426	2.452	2.452	201,233
2026-05-13	2.390	2.444	2.382	2.436	2.436	204,026
2026-05-12	2.410	2.424	2.390	2.390	2.390	329,640
2026-05-11	2.410	2.440	2.406	2.420	2.420	222,268
2026-05-08	2.426	2.444	2.412	2.418	2.418	289,269
2026-05-07	2.470	2.480	2.436	2.446	2.446	285,484
2026-05-06	2.442	2.496	2.442	2.478	2.478	303,563
2026-05-05	2.406	2.470	2.402	2.470	2.470	389,996
2026-05-04	2.470	2.480	2.390	2.398	2.398	287,400

← NewerPage 2 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.