ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.526	3.568	3.430	3.492	2.760	1,250,571
2022-05-05	3.470	3.614	3.458	3.492	2.760	1,860,444
2022-05-04	3.460	3.514	3.370	3.370	2.664	1,062,052
2022-05-03	3.542	3.586	3.474	3.550	2.806	942,209
2022-05-02	3.542	3.624	3.464	3.472	2.745	1,021,143
2022-04-29	3.438	3.600	3.436	3.592	2.840	2,582,724
2022-04-28	3.400	3.440	3.350	3.420	2.704	849,575
2022-04-27	3.170	3.398	3.160	3.394	2.683	1,135,432
2022-04-26	3.382	3.382	3.214	3.220	2.545	454,681
2022-04-25	3.234	3.408	3.160	3.312	2.618	1,262,094
2022-04-22	3.412	3.412	3.306	3.308	2.615	706,300
2022-04-21	3.420	3.458	3.390	3.404	2.691	935,715
2022-04-20	3.362	3.420	3.326	3.404	2.691	885,095
2022-04-19	3.330	3.394	3.304	3.358	2.655	1,193,893
2022-04-14	3.300	3.362	3.272	3.338	2.639	716,045
2022-04-13	3.212	3.298	3.212	3.286	2.598	417,348
2022-04-12	3.214	3.288	3.202	3.242	2.563	588,828
2022-04-11	3.304	3.308	3.214	3.252	2.571	697,810
2022-04-08	3.298	3.380	3.294	3.312	2.618	758,271
2022-04-07	3.182	3.348	3.182	3.288	2.599	628,120
2022-04-06	3.290	3.322	3.186	3.200	2.530	875,982
2022-04-05	3.200	3.298	3.200	3.274	2.588	475,048
2022-04-04	3.210	3.278	3.204	3.216	2.542	482,734
2022-04-01	3.250	3.278	3.190	3.254	2.572	536,507
2022-03-31	3.296	3.296	3.192	3.194	2.525	1,267,263
2022-03-30	3.212	3.278	3.182	3.224	2.549	682,228
2022-03-29	3.350	3.396	3.210	3.224	2.549	972,510
2022-03-28	3.312	3.338	3.250	3.318	2.623	873,864
2022-03-25	3.270	3.318	3.220	3.312	2.618	1,060,706
2022-03-24	3.138	3.280	3.132	3.280	2.593	1,820,758
2022-03-23	3.170	3.186	3.080	3.136	2.479	1,004,295
2022-03-22	3.058	3.158	3.020	3.150	2.490	907,228
2022-03-21	2.996	3.062	2.994	3.034	2.398	1,025,575
2022-03-18	3.180	3.210	2.964	2.974	2.351	1,716,183
2022-03-17	3.130	3.172	3.112	3.130	2.474	949,996
2022-03-16	3.158	3.200	3.056	3.100	2.451	1,549,170
2022-03-15	3.160	3.216	3.108	3.124	2.470	1,780,490
2022-03-14	3.260	3.316	3.142	3.186	2.519	2,399,378
2022-03-11	3.090	3.260	3.090	3.210	2.538	3,566,495
2022-03-10	2.962	3.086	2.962	3.066	2.424	2,675,328
2022-03-09	2.922	3.010	2.896	3.010	2.379	2,752,172
2022-03-08	2.702	2.876	2.676	2.854	2.256	1,638,419
2022-03-07	2.640	2.782	2.530	2.692	2.128	1,722,441
2022-03-04	2.728	2.734	2.586	2.682	2.120	2,011,787
2022-03-03	3.078	3.098	2.718	2.732	2.160	2,507,339
2022-03-02	2.940	3.050	2.820	3.022	2.389	2,569,496
2022-03-01	2.872	3.164	2.838	2.922	2.310	4,117,610
2022-02-28	2.770	2.892	2.738	2.850	2.253	1,576,282
2022-02-25	2.756	2.842	2.740	2.830	2.237	1,357,515
2022-02-24	2.700	2.782	2.626	2.754	2.177	1,819,196
2022-02-23	2.830	2.898	2.814	2.830	2.237	968,622
2022-02-22	2.744	2.864	2.712	2.790	2.206	1,311,945
2022-02-21	2.850	2.892	2.756	2.824	2.232	1,204,318
2022-02-18	2.850	2.880	2.822	2.836	2.242	802,180
2022-02-17	2.902	2.912	2.834	2.846	2.250	974,051
2022-02-16	2.862	2.946	2.862	2.914	2.304	1,772,908
2022-02-15	2.802	2.878	2.766	2.876	2.274	1,145,085
2022-02-14	2.786	2.830	2.722	2.814	2.225	1,609,579
2022-02-11	2.850	2.898	2.780	2.888	2.283	1,426,282
2022-02-10	2.828	2.896	2.772	2.872	2.270	3,942,848

← NewerPage 20 of 22 · 1,283 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.