ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.852	2.876	2.848	2.854	2.854	218,066
2025-08-14	2.868	2.890	2.854	2.854	2.854	240,060
2025-08-13	2.864	2.888	2.864	2.876	2.876	258,597
2025-08-12	2.872	2.894	2.860	2.874	2.874	258,982
2025-08-11	2.950	2.950	2.850	2.866	2.866	505,208
2025-08-08	2.852	2.950	2.840	2.938	2.938	1,347,350
2025-08-07	2.730	2.866	2.730	2.852	2.852	915,698
2025-08-06	2.704	2.752	2.692	2.728	2.728	531,259
2025-08-05	2.720	2.726	2.710	2.710	2.710	495,054
2025-08-04	2.726	2.740	2.702	2.716	2.716	357,569
2025-08-01	2.750	2.750	2.722	2.724	2.724	558,768
2025-07-31	2.770	2.780	2.752	2.760	2.760	436,481
2025-07-30	2.794	2.822	2.764	2.768	2.768	684,006
2025-07-29	2.862	2.866	2.782	2.796	2.796	1,128,864
2025-07-28	2.874	2.890	2.838	2.838	2.838	305,462
2025-07-25	2.884	2.884	2.820	2.862	2.862	843,059
2025-07-24	2.858	2.908	2.858	2.880	2.880	719,882
2025-07-23	2.882	2.882	2.840	2.870	2.870	627,527
2025-07-22	2.864	2.884	2.854	2.884	2.884	403,637
2025-07-21	2.854	2.888	2.854	2.860	2.860	394,917
2025-07-18	2.892	2.892	2.850	2.854	2.854	529,907
2025-07-17	2.906	2.916	2.882	2.890	2.890	309,277
2025-07-16	2.886	2.908	2.872	2.872	2.872	352,923
2025-07-15	2.884	2.916	2.872	2.880	2.880	280,639
2025-07-14	2.900	2.912	2.888	2.892	2.892	290,438
2025-07-11	2.894	2.916	2.882	2.910	2.910	335,850
2025-07-10	2.866	2.892	2.866	2.888	2.888	309,523
2025-07-09	2.846	2.890	2.840	2.872	2.872	354,716
2025-07-08	2.840	2.856	2.834	2.838	2.838	653,948
2025-07-07	2.874	2.878	2.830	2.840	2.840	848,356
2025-07-04	2.976	2.976	2.856	2.872	2.872	1,411,250
2025-07-03	3.002	3.038	3.000	3.000	3.000	472,279
2025-07-02	2.934	2.996	2.924	2.988	2.988	873,379
2025-07-01	2.920	2.930	2.896	2.930	2.930	296,505
2025-06-30	2.930	2.946	2.900	2.904	2.904	336,712
2025-06-27	2.926	2.946	2.904	2.934	2.934	473,150
2025-06-26	2.854	2.918	2.854	2.914	2.914	301,261
2025-06-25	2.880	2.886	2.858	2.858	2.858	278,552
2025-06-24	2.876	2.892	2.862	2.876	2.876	431,696
2025-06-23	2.864	2.866	2.830	2.848	2.848	403,582
2025-06-20	2.900	2.930	2.886	2.886	2.886	1,367,092
2025-06-19	2.882	2.928	2.876	2.896	2.896	381,795
2025-06-18	2.890	2.918	2.874	2.894	2.894	466,096
2025-06-17	2.890	2.894	2.868	2.882	2.882	234,055
2025-06-16	2.860	2.906	2.856	2.888	2.888	495,928
2025-06-13	2.820	2.858	2.790	2.858	2.858	788,991
2025-06-12	2.854	2.860	2.824	2.842	2.842	871,373
2025-06-11	2.874	2.884	2.856	2.858	2.858	508,466
2025-06-10	2.860	2.898	2.860	2.874	2.874	516,919
2025-06-09	2.974	2.974	2.856	2.860	2.860	1,357,231
2025-06-06	2.960	2.968	2.950	2.952	2.952	338,299
2025-06-05	2.954	2.968	2.922	2.954	2.954	540,476
2025-06-04	2.912	2.998	2.912	2.938	2.938	966,060
2025-06-03	2.904	2.904	2.854	2.890	2.890	727,779
2025-06-02	2.900	2.940	2.882	2.894	2.894	645,375
2025-05-30	2.890	2.920	2.884	2.890	2.890	511,130
2025-05-29	2.902	2.936	2.860	2.900	2.900	571,125
2025-05-28	2.876	2.888	2.850	2.856	2.856	481,624
2025-05-27	2.940	2.940	2.876	2.878	2.878	372,138
2025-05-26	2.898	2.940	2.898	2.938	2.938	313,969

← NewerPage 6 of 22 · 1,282 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.