ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.630	2.642	2.604	2.604	2.604	313,570
2025-11-05	2.624	2.668	2.610	2.640	2.640	221,609
2025-11-04	2.620	2.656	2.584	2.656	2.656	382,416
2025-11-03	2.632	2.652	2.622	2.634	2.634	193,498
2025-10-31	2.644	2.668	2.616	2.650	2.650	440,912
2025-10-30	2.620	2.654	2.606	2.654	2.654	513,321
2025-10-29	2.680	2.704	2.610	2.636	2.636	797,188
2025-10-28	2.700	2.714	2.692	2.700	2.700	383,100
2025-10-27	2.720	2.738	2.700	2.700	2.700	417,170
2025-10-24	2.756	2.758	2.718	2.728	2.728	173,254
2025-10-23	2.750	2.758	2.728	2.758	2.758	165,074
2025-10-22	2.708	2.740	2.700	2.730	2.730	787,622
2025-10-21	2.740	2.740	2.690	2.708	2.708	724,185
2025-10-20	2.740	2.740	2.714	2.722	2.722	253,571
2025-10-17	2.730	2.732	2.712	2.724	2.724	426,253
2025-10-16	2.770	2.770	2.726	2.736	2.736	238,416
2025-10-15	2.818	2.818	2.750	2.750	2.750	292,370
2025-10-14	2.796	2.800	2.764	2.790	2.790	266,297
2025-10-13	2.782	2.818	2.778	2.810	2.810	321,143
2025-10-10	2.768	2.814	2.768	2.782	2.782	500,769
2025-10-09	2.740	2.788	2.736	2.768	2.768	488,548
2025-10-08	2.726	2.748	2.714	2.736	2.736	330,654
2025-10-07	2.730	2.744	2.712	2.722	2.722	404,351
2025-10-06	2.768	2.768	2.730	2.736	2.736	520,019
2025-10-03	2.770	2.792	2.750	2.774	2.774	570,668
2025-10-02	2.802	2.832	2.752	2.776	2.776	942,647
2025-10-01	2.840	2.866	2.828	2.844	2.844	321,790
2025-09-30	2.838	2.850	2.812	2.824	2.824	311,292
2025-09-29	2.872	2.884	2.852	2.856	2.856	316,734
2025-09-26	2.830	2.876	2.830	2.872	2.872	231,333
2025-09-25	2.840	2.888	2.832	2.850	2.850	454,959
2025-09-24	2.836	2.856	2.812	2.852	2.852	185,820
2025-09-23	2.794	2.854	2.784	2.840	2.840	555,072
2025-09-22	2.772	2.788	2.760	2.778	2.778	168,947
2025-09-19	2.818	2.832	2.764	2.768	2.768	1,421,639
2025-09-18	2.824	2.840	2.804	2.804	2.804	200,394
2025-09-17	2.818	2.836	2.818	2.836	2.836	159,339
2025-09-16	2.826	2.842	2.816	2.822	2.822	237,642
2025-09-15	2.810	2.838	2.810	2.822	2.822	217,804
2025-09-12	2.824	2.840	2.810	2.814	2.814	165,929
2025-09-11	2.812	2.840	2.812	2.830	2.830	385,312
2025-09-10	2.836	2.848	2.812	2.818	2.818	309,355
2025-09-09	2.864	2.864	2.820	2.832	2.832	391,995
2025-09-08	2.810	2.830	2.810	2.830	2.830	196,252
2025-09-05	2.790	2.824	2.790	2.816	2.816	263,025
2025-09-04	2.772	2.814	2.772	2.804	2.804	286,899
2025-09-03	2.786	2.796	2.776	2.784	2.784	197,239
2025-09-02	2.786	2.810	2.762	2.762	2.762	271,016
2025-09-01	2.812	2.824	2.788	2.798	2.798	306,795
2025-08-29	2.810	2.836	2.810	2.814	2.814	196,534
2025-08-28	2.822	2.858	2.816	2.820	2.820	241,676
2025-08-27	2.840	2.852	2.822	2.824	2.824	220,021
2025-08-26	2.830	2.860	2.814	2.842	2.842	755,610
2025-08-25	2.846	2.876	2.846	2.852	2.852	248,201
2025-08-22	2.800	2.870	2.796	2.864	2.864	455,295
2025-08-21	2.810	2.822	2.778	2.802	2.802	728,066
2025-08-20	2.840	2.840	2.812	2.812	2.812	220,808
2025-08-19	2.850	2.856	2.828	2.840	2.840	182,634
2025-08-18	2.840	2.858	2.814	2.824	2.824	339,935
2025-08-15	2.852	2.876	2.848	2.854	2.854	218,066

← NewerPage 5 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.