ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.930	2.956	2.846	2.860	2.860	737,556
2025-05-22	2.950	2.980	2.934	2.940	2.940	257,616
2025-05-21	2.986	3.008	2.964	2.966	2.966	298,329
2025-05-20	2.948	3.010	2.932	2.998	2.998	500,834
2025-05-19	2.916	2.956	2.912	2.956	2.956	336,021
2025-05-16	2.930	2.944	2.912	2.922	2.922	374,998
2025-05-15	2.910	2.926	2.878	2.916	2.916	270,387
2025-05-14	2.934	2.938	2.900	2.908	2.908	201,530
2025-05-13	2.894	2.932	2.888	2.924	2.924	366,469
2025-05-12	2.880	2.902	2.864	2.892	2.892	513,762
2025-05-09	2.820	2.860	2.820	2.844	2.844	291,997
2025-05-08	2.822	2.838	2.806	2.824	2.824	292,073
2025-05-07	2.798	2.828	2.782	2.804	2.804	448,646
2025-05-06	2.820	2.834	2.780	2.788	2.788	705,737
2025-05-05	2.818	2.838	2.806	2.810	2.810	326,176
2025-05-02	2.870	2.870	2.806	2.808	2.808	641,278
2025-04-30	2.954	2.958	2.800	2.840	2.840	1,129,739
2025-04-29	2.956	2.984	2.952	2.970	2.970	268,980
2025-04-28	2.990	3.004	2.960	2.968	2.968	270,173
2025-04-25	2.980	2.994	2.956	2.984	2.984	218,943
2025-04-24	2.996	2.996	2.962	2.972	2.972	171,904
2025-04-23	2.980	2.998	2.944	2.986	2.986	383,522
2025-04-22	2.948	2.956	2.918	2.952	2.952	194,444
2025-04-17	2.944	2.944	2.902	2.926	2.926	178,557
2025-04-16	2.946	2.948	2.872	2.938	2.938	517,895
2025-04-15	2.914	2.960	2.850	2.948	2.948	564,805
2025-04-14	2.980	2.980	2.848	2.930	2.930	534,317
2025-04-11	2.900	2.930	2.860	2.916	2.916	236,816
2025-04-10	3.034	3.034	2.858	2.898	2.898	469,958
2025-04-09	2.810	2.814	2.742	2.778	2.778	480,217
2025-04-08	2.900	2.900	2.832	2.852	2.852	481,989
2025-04-07	2.770	2.938	2.732	2.850	2.850	1,163,621
2025-04-04	3.000	3.048	2.862	2.910	2.910	707,095
2025-04-03	3.120	3.120	3.030	3.044	3.044	338,818
2025-04-02	3.192	3.192	3.060	3.112	3.112	277,457
2025-04-01	3.128	3.162	3.092	3.102	3.102	422,999
2025-03-31	3.168	3.176	3.108	3.128	3.128	525,642
2025-03-28	3.186	3.224	3.170	3.206	3.206	317,560
2025-03-27	3.280	3.280	3.190	3.190	3.190	437,075
2025-03-26	3.300	3.310	3.280	3.280	3.280	359,640
2025-03-25	3.310	3.310	3.280	3.284	3.284	286,487
2025-03-24	3.312	3.326	3.276	3.280	3.280	325,616
2025-03-21	3.300	3.312	3.286	3.300	3.300	406,605
2025-03-20	3.312	3.326	3.264	3.306	3.306	405,332
2025-03-19	3.294	3.316	3.280	3.314	3.314	229,885
2025-03-18	3.300	3.302	3.256	3.296	3.296	417,646
2025-03-17	3.246	3.288	3.240	3.288	3.288	308,607
2025-03-14	3.276	3.276	3.194	3.246	3.246	382,782
2025-03-13	3.202	3.242	3.188	3.198	3.198	499,229
2025-03-12	3.250	3.250	3.184	3.214	3.214	651,528
2025-03-11	3.212	3.270	3.206	3.210	3.210	489,949
2025-03-10	3.318	3.322	3.202	3.204	3.204	441,898
2025-03-07	3.332	3.350	3.300	3.312	3.312	396,172
2025-03-06	3.390	3.416	3.336	3.348	3.348	389,087
2025-03-05	3.368	3.428	3.358	3.362	3.362	502,026
2025-03-04	3.384	3.384	3.320	3.344	3.344	690,344
2025-03-03	3.372	3.420	3.326	3.402	3.402	685,381
2025-02-28	3.430	3.544	3.320	3.350	3.350	1,667,303
2025-02-27	3.456	3.472	3.402	3.420	3.420	331,299
2025-02-26	3.448	3.478	3.444	3.474	3.474	450,315

← NewerPage 7 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.