ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 2.528 | 2.636 | 2.526 | 2.574 | 2.035 | 2,027,807 |
| 2021-11-15 | 2.480 | 2.506 | 2.428 | 2.490 | 1.968 | 1,063,863 |
| 2021-11-12 | 2.446 | 2.478 | 2.384 | 2.464 | 1.948 | 981,803 |
| 2021-11-11 | 2.380 | 2.448 | 2.368 | 2.438 | 1.927 | 1,061,590 |
| 2021-11-10 | 2.358 | 2.382 | 2.330 | 2.374 | 1.877 | 474,016 |
| 2021-11-09 | 2.360 | 2.378 | 2.322 | 2.350 | 1.858 | 655,686 |
| 2021-11-08 | 2.270 | 2.364 | 2.270 | 2.360 | 1.866 | 1,029,906 |
| 2021-11-05 | 2.332 | 2.332 | 2.244 | 2.300 | 1.818 | 1,028,071 |
| 2021-11-04 | 2.330 | 2.366 | 2.282 | 2.300 | 1.818 | 970,469 |
| 2021-11-03 | 2.314 | 2.314 | 2.238 | 2.296 | 1.815 | 903,090 |
| 2021-11-02 | 2.300 | 2.328 | 2.274 | 2.290 | 1.810 | 2,000,383 |
| 2021-11-01 | 2.264 | 2.310 | 2.222 | 2.302 | 1.820 | 1,374,488 |
| 2021-10-29 | 2.178 | 2.298 | 2.150 | 2.224 | 1.758 | 2,369,538 |
| 2021-10-28 | 2.120 | 2.180 | 2.050 | 2.158 | 1.706 | 3,161,234 |
| 2021-10-27 | 2.478 | 2.478 | 2.090 | 2.102 | 1.662 | 6,410,663 |
| 2021-10-26 | 2.382 | 2.474 | 2.370 | 2.422 | 1.915 | 1,119,637 |
| 2021-10-25 | 2.392 | 2.392 | 2.332 | 2.368 | 1.872 | 714,079 |
| 2021-10-22 | 2.342 | 2.388 | 2.326 | 2.368 | 1.872 | 777,460 |
| 2021-10-21 | 2.320 | 2.350 | 2.308 | 2.330 | 1.842 | 555,704 |
← NewerPage 22 of 22 · 1,279 trading days
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.