ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.218	2.218	2.176	2.210	2.210	453,616
2026-02-02	2.220	2.238	2.208	2.212	2.212	365,438
2026-01-30	2.242	2.250	2.216	2.226	2.226	285,913
2026-01-29	2.258	2.268	2.224	2.240	2.240	216,340
2026-01-28	2.238	2.268	2.220	2.252	2.252	245,658
2026-01-27	2.268	2.268	2.220	2.232	2.232	275,084
2026-01-26	2.254	2.280	2.248	2.270	2.270	196,051
2026-01-23	2.286	2.288	2.246	2.252	2.252	189,829
2026-01-22	2.250	2.290	2.250	2.288	2.288	257,718
2026-01-21	2.244	2.258	2.204	2.236	2.236	414,151
2026-01-20	2.252	2.256	2.212	2.226	2.226	398,330
2026-01-19	2.270	2.272	2.240	2.260	2.260	315,222
2026-01-16	2.306	2.308	2.276	2.292	2.292	282,375
2026-01-15	2.340	2.340	2.280	2.300	2.300	357,229
2026-01-14	2.352	2.358	2.266	2.332	2.332	642,259
2026-01-13	2.352	2.390	2.312	2.344	2.344	391,211
2026-01-12	2.342	2.364	2.310	2.354	2.354	277,173
2026-01-09	2.352	2.352	2.322	2.340	2.340	342,985
2026-01-08	2.402	2.402	2.324	2.354	2.354	556,220
2026-01-07	2.430	2.476	2.388	2.418	2.418	427,924
2026-01-06	2.500	2.500	2.426	2.430	2.430	370,619
2026-01-05	2.484	2.498	2.436	2.480	2.480	512,036
2026-01-02	2.410	2.486	2.408	2.468	2.468	523,623
2025-12-31	2.390	2.412	2.368	2.406	2.406	601,588
2025-12-30	2.374	2.410	2.370	2.390	2.390	786,644
2025-12-29	2.338	2.418	2.314	2.392	2.392	1,201,043
2025-12-24	2.348	2.370	2.342	2.358	2.358	208,463
2025-12-23	2.304	2.360	2.290	2.342	2.342	756,065
2025-12-22	2.312	2.328	2.282	2.308	2.308	385,871
2025-12-19	2.294	2.338	2.288	2.324	2.324	538,883
2025-12-18	2.280	2.340	2.270	2.298	2.298	1,402,864
2025-12-17	2.256	2.296	2.240	2.286	2.286	565,380
2025-12-16	2.290	2.296	2.252	2.260	2.260	345,539
2025-12-15	2.320	2.326	2.280	2.290	2.290	330,245
2025-12-12	2.344	2.354	2.312	2.320	2.320	254,021
2025-12-11	2.350	2.358	2.308	2.346	2.346	279,195
2025-12-10	2.352	2.352	2.322	2.352	2.352	219,118
2025-12-09	2.332	2.378	2.320	2.366	2.366	263,513
2025-12-08	2.344	2.358	2.328	2.332	2.332	151,802
2025-12-05	2.370	2.374	2.348	2.354	2.354	223,348
2025-12-04	2.348	2.366	2.334	2.354	2.354	275,080
2025-12-03	2.300	2.348	2.300	2.344	2.344	134,041
2025-12-02	2.358	2.372	2.302	2.302	2.302	239,100
2025-12-01	2.370	2.390	2.360	2.368	2.368	200,224
2025-11-28	2.368	2.388	2.344	2.380	2.380	244,408
2025-11-27	2.358	2.388	2.350	2.364	2.364	354,178
2025-11-26	2.308	2.368	2.290	2.356	2.356	442,113
2025-11-25	2.288	2.316	2.260	2.300	2.300	362,930
2025-11-24	2.230	2.274	2.222	2.262	2.262	504,604
2025-11-21	2.238	2.260	2.218	2.226	2.226	522,680
2025-11-20	2.312	2.334	2.254	2.260	2.260	682,446
2025-11-19	2.320	2.348	2.312	2.312	2.312	478,646
2025-11-18	2.370	2.382	2.312	2.324	2.324	632,468
2025-11-17	2.398	2.422	2.370	2.386	2.386	462,225
2025-11-14	2.506	2.506	2.380	2.410	2.410	976,786
2025-11-13	2.502	2.526	2.500	2.508	2.508	339,754
2025-11-12	2.520	2.552	2.504	2.510	2.510	334,931
2025-11-11	2.502	2.536	2.500	2.522	2.522	285,749
2025-11-10	2.550	2.570	2.506	2.506	2.506	351,082
2025-11-07	2.608	2.608	2.526	2.542	2.542	525,626

← NewerPage 4 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.