ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.400	2.838	2.390	2.798	2.212	6,125,440
2022-02-08	2.368	2.398	2.360	2.378	1.880	625,544
2022-02-07	2.402	2.402	2.358	2.374	1.877	343,071
2022-02-04	2.436	2.436	2.358	2.374	1.877	605,108
2022-02-03	2.400	2.440	2.366	2.396	1.894	911,621
2022-02-02	2.450	2.482	2.408	2.408	1.904	602,733
2022-02-01	2.400	2.444	2.388	2.430	1.921	867,694
2022-01-31	2.420	2.420	2.336	2.372	1.875	795,106
2022-01-28	2.426	2.430	2.348	2.374	1.877	633,964
2022-01-27	2.366	2.408	2.348	2.408	1.904	817,514
2022-01-26	2.376	2.458	2.376	2.422	1.915	831,539
2022-01-25	2.368	2.372	2.314	2.370	1.874	979,329
2022-01-24	2.420	2.420	2.290	2.312	1.828	1,281,722
2022-01-21	2.500	2.520	2.420	2.436	1.926	1,144,184
2022-01-20	2.480	2.560	2.478	2.560	2.024	1,135,948
2022-01-19	2.414	2.498	2.410	2.482	1.962	801,889
2022-01-18	2.462	2.490	2.384	2.434	1.924	1,027,904
2022-01-17	2.580	2.580	2.480	2.480	1.960	725,910
2022-01-14	2.572	2.582	2.504	2.552	2.017	969,234
2022-01-13	2.570	2.588	2.550	2.572	2.033	1,043,416
2022-01-12	2.550	2.570	2.502	2.568	2.030	1,125,433
2022-01-11	2.530	2.574	2.498	2.512	1.986	1,297,418
2022-01-10	2.530	2.544	2.494	2.520	1.992	1,363,093
2022-01-07	2.496	2.522	2.456	2.512	1.986	1,202,209
2022-01-06	2.350	2.508	2.350	2.484	1.964	1,305,214
2022-01-05	2.400	2.448	2.362	2.426	1.918	1,250,656
2022-01-04	2.356	2.388	2.322	2.388	1.888	1,142,375
2022-01-03	2.284	2.360	2.276	2.342	1.851	864,157
2021-12-30	2.248	2.278	2.220	2.264	1.790	1,428,539
2021-12-29	2.296	2.310	2.232	2.266	1.791	1,035,568
2021-12-28	2.284	2.322	2.272	2.308	1.825	744,258
2021-12-27	2.230	2.296	2.212	2.290	1.810	1,338,120
2021-12-23	2.144	2.226	2.144	2.224	1.758	1,065,711
2021-12-22	2.062	2.150	2.062	2.150	1.700	911,501
2021-12-21	2.050	2.106	2.038	2.088	1.651	862,526
2021-12-20	2.070	2.072	2.012	2.040	1.613	1,122,932
2021-12-17	2.086	2.120	2.060	2.120	1.676	985,863
2021-12-16	2.110	2.150	2.080	2.096	1.657	1,066,193
2021-12-15	2.164	2.166	2.078	2.082	1.646	1,019,957
2021-12-14	2.140	2.198	2.110	2.158	1.706	1,104,385
2021-12-13	2.170	2.174	2.114	2.114	1.671	713,062
2021-12-10	2.162	2.176	2.126	2.140	1.692	524,231
2021-12-09	2.260	2.260	2.174	2.176	1.720	512,870
2021-12-08	2.266	2.272	2.226	2.240	1.771	568,329
2021-12-07	2.222	2.270	2.216	2.256	1.783	810,547
2021-12-06	2.230	2.238	2.150	2.236	1.768	707,604
2021-12-03	2.280	2.280	2.168	2.188	1.730	868,913
2021-12-02	2.242	2.272	2.202	2.244	1.774	854,812
2021-12-01	2.160	2.250	2.160	2.250	1.779	870,017
2021-11-30	2.120	2.210	2.080	2.166	1.712	1,522,660
2021-11-29	2.170	2.216	2.122	2.170	1.715	1,007,812
2021-11-26	2.158	2.166	2.104	2.136	1.689	1,793,490
2021-11-25	2.186	2.244	2.158	2.244	1.774	1,254,560
2021-11-24	2.190	2.236	2.156	2.174	1.719	1,783,668
2021-11-23	2.370	2.400	2.140	2.190	1.731	3,968,677
2021-11-22	2.410	2.430	2.354	2.402	1.899	941,514
2021-11-19	2.552	2.552	2.390	2.410	1.905	1,407,706
2021-11-18	2.600	2.608	2.502	2.520	1.992	1,093,839
2021-11-17	2.582	2.658	2.502	2.596	2.052	1,563,295
2021-11-16	2.528	2.636	2.526	2.574	2.035	2,027,807

← NewerPage 21 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.