ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.410	2.454	2.376	2.446	2.446	534,381
2026-04-29	2.464	2.476	2.426	2.444	2.444	336,846
2026-04-28	2.352	2.478	2.350	2.454	2.454	484,000
2026-04-27	2.366	2.370	2.330	2.344	2.344	223,996
2026-04-24	2.370	2.400	2.350	2.352	2.352	398,764
2026-04-23	2.442	2.442	2.384	2.384	2.384	191,206
2026-04-22	2.414	2.448	2.406	2.422	2.422	286,071
2026-04-21	2.474	2.490	2.400	2.410	2.410	424,343
2026-04-20	2.388	2.460	2.374	2.454	2.454	706,037
2026-04-17	2.370	2.392	2.346	2.382	2.382	488,183
2026-04-16	2.334	2.396	2.318	2.358	2.358	629,787
2026-04-15	2.338	2.358	2.312	2.322	2.322	229,300
2026-04-14	2.310	2.374	2.290	2.336	2.336	475,188
2026-04-13	2.280	2.306	2.258	2.274	2.274	407,358
2026-04-10	2.308	2.322	2.282	2.282	2.282	310,598
2026-04-09	2.332	2.350	2.302	2.312	2.312	230,988
2026-04-08	2.368	2.368	2.338	2.360	2.360	308,324
2026-04-07	2.300	2.352	2.280	2.280	2.280	423,125
2026-04-02	2.302	2.330	2.290	2.310	2.310	131,261
2026-04-01	2.340	2.352	2.296	2.332	2.332	301,467
2026-03-31	2.286	2.344	2.260	2.292	2.292	389,397
2026-03-30	2.278	2.322	2.256	2.290	2.290	558,125
2026-03-27	2.310	2.310	2.252	2.282	2.282	179,683
2026-03-26	2.314	2.314	2.286	2.296	2.296	205,961
2026-03-25	2.274	2.326	2.268	2.294	2.294	395,580
2026-03-24	2.250	2.260	2.190	2.244	2.244	404,474
2026-03-23	2.192	2.264	2.140	2.230	2.230	610,821
2026-03-20	2.250	2.266	2.200	2.204	2.204	860,608
2026-03-19	2.262	2.264	2.230	2.242	2.242	407,241
2026-03-18	2.290	2.314	2.274	2.274	2.274	377,587
2026-03-17	2.320	2.330	2.280	2.280	2.280	281,824
2026-03-16	2.350	2.350	2.296	2.330	2.330	408,473
2026-03-13	2.332	2.358	2.276	2.336	2.336	276,776
2026-03-12	2.350	2.396	2.336	2.336	2.336	214,247
2026-03-11	2.370	2.380	2.338	2.354	2.354	176,845
2026-03-10	2.338	2.392	2.328	2.368	2.368	397,546
2026-03-09	2.280	2.308	2.250	2.292	2.292	482,074
2026-03-06	2.340	2.360	2.316	2.334	2.334	279,418
2026-03-05	2.348	2.400	2.330	2.330	2.330	326,866
2026-03-04	2.340	2.390	2.326	2.348	2.348	396,993
2026-03-03	2.412	2.434	2.350	2.368	2.368	542,346
2026-03-02	2.410	2.470	2.350	2.454	2.454	654,162
2026-02-27	2.560	2.570	2.500	2.510	2.510	512,002
2026-02-26	2.482	2.564	2.464	2.556	2.556	711,028
2026-02-25	2.470	2.500	2.420	2.484	2.484	390,494
2026-02-24	2.460	2.520	2.456	2.472	2.472	474,522
2026-02-23	2.418	2.466	2.410	2.442	2.442	285,902
2026-02-20	2.420	2.436	2.392	2.430	2.430	216,914
2026-02-19	2.442	2.478	2.420	2.426	2.426	280,827
2026-02-18	2.468	2.486	2.442	2.442	2.442	265,858
2026-02-17	2.460	2.480	2.432	2.450	2.450	267,172
2026-02-16	2.640	2.648	2.436	2.452	2.452	902,656
2026-02-13	2.598	2.616	2.560	2.592	2.592	610,467
2026-02-12	2.600	2.614	2.556	2.590	2.590	722,683
2026-02-11	2.554	2.600	2.504	2.598	2.598	748,775
2026-02-10	2.500	2.552	2.478	2.536	2.536	1,157,149
2026-02-09	2.306	2.480	2.306	2.476	2.476	1,380,387
2026-02-06	2.254	2.298	2.242	2.294	2.294	234,389
2026-02-05	2.290	2.296	2.242	2.296	2.296	341,206
2026-02-04	2.210	2.290	2.204	2.278	2.278	388,653

← NewerPage 3 of 22 · 1,281 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.