ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.482 | 3.490 | 3.434 | 3.448 | 3.448 | 510,592 |
| 2025-02-24 | 3.496 | 3.526 | 3.474 | 3.488 | 3.488 | 387,151 |
| 2025-02-21 | 3.536 | 3.558 | 3.402 | 3.502 | 3.502 | 504,126 |
| 2025-02-20 | 3.540 | 3.568 | 3.510 | 3.526 | 3.526 | 332,939 |
| 2025-02-19 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 488,292 |
| 2025-02-18 | 3.560 | 3.576 | 3.536 | 3.574 | 3.574 | 449,986 |
| 2025-02-17 | 3.550 | 3.576 | 3.550 | 3.560 | 3.560 | 303,909 |
| 2025-02-14 | 3.542 | 3.576 | 3.506 | 3.552 | 3.552 | 437,107 |
| 2025-02-13 | 3.520 | 3.570 | 3.508 | 3.526 | 3.526 | 574,584 |
| 2025-02-12 | 3.518 | 3.518 | 3.492 | 3.506 | 3.506 | 292,047 |
| 2025-02-11 | 3.490 | 3.518 | 3.472 | 3.498 | 3.498 | 327,719 |
| 2025-02-10 | 3.496 | 3.548 | 3.462 | 3.490 | 3.490 | 347,168 |
| 2025-02-07 | 3.550 | 3.558 | 3.510 | 3.510 | 3.510 | 500,421 |
| 2025-02-06 | 3.490 | 3.556 | 3.486 | 3.548 | 3.548 | 877,862 |
| 2025-02-05 | 3.540 | 3.550 | 3.476 | 3.486 | 3.486 | 515,697 |
| 2025-02-04 | 3.494 | 3.544 | 3.464 | 3.518 | 3.518 | 661,713 |
| 2025-02-03 | 3.392 | 3.490 | 3.362 | 3.476 | 3.476 | 820,388 |
| 2025-01-31 | 3.420 | 3.496 | 3.420 | 3.488 | 3.488 | 635,847 |
| 2025-01-30 | 3.436 | 3.476 | 3.382 | 3.426 | 3.426 | 481,786 |
| 2025-01-29 | 3.412 | 3.436 | 3.384 | 3.436 | 3.436 | 481,710 |
| 2025-01-28 | 3.400 | 3.416 | 3.378 | 3.396 | 3.396 | 370,512 |
| 2025-01-27 | 3.372 | 3.458 | 3.366 | 3.406 | 3.406 | 713,807 |
| 2025-01-24 | 3.386 | 3.430 | 3.386 | 3.418 | 3.418 | 456,339 |
| 2025-01-23 | 3.368 | 3.408 | 3.366 | 3.390 | 3.390 | 348,410 |
| 2025-01-22 | 3.370 | 3.406 | 3.324 | 3.374 | 3.374 | 434,878 |
| 2025-01-21 | 3.370 | 3.370 | 3.306 | 3.362 | 3.362 | 398,226 |
| 2025-01-20 | 3.380 | 3.418 | 3.322 | 3.372 | 3.372 | 876,888 |
| 2025-01-17 | 3.200 | 3.374 | 3.198 | 3.368 | 3.368 | 1,799,451 |
| 2025-01-16 | 3.200 | 3.202 | 3.176 | 3.190 | 3.190 | 321,765 |
| 2025-01-15 | 3.170 | 3.200 | 3.154 | 3.190 | 3.190 | 409,373 |
| 2025-01-14 | 3.150 | 3.172 | 3.130 | 3.154 | 3.154 | 278,876 |
| 2025-01-13 | 3.100 | 3.148 | 3.078 | 3.134 | 3.134 | 347,895 |
| 2025-01-10 | 3.144 | 3.144 | 3.098 | 3.098 | 3.098 | 463,430 |
| 2025-01-09 | 3.180 | 3.200 | 3.122 | 3.144 | 3.144 | 384,337 |
| 2025-01-08 | 3.230 | 3.230 | 3.156 | 3.188 | 3.188 | 408,176 |
| 2025-01-07 | 3.200 | 3.246 | 3.192 | 3.230 | 3.230 | 542,959 |
| 2025-01-06 | 3.200 | 3.226 | 3.146 | 3.216 | 3.216 | 462,292 |
| 2025-01-03 | 3.200 | 3.226 | 3.180 | 3.190 | 3.190 | 451,023 |
| 2025-01-02 | 3.100 | 3.196 | 3.100 | 3.196 | 3.196 | 674,856 |
| 2024-12-31 | 3.088 | 3.112 | 3.070 | 3.098 | 3.098 | 449,229 |
| 2024-12-30 | 3.058 | 3.102 | 3.054 | 3.100 | 3.100 | 687,555 |
| 2024-12-27 | 3.040 | 3.086 | 3.010 | 3.070 | 3.070 | 791,103 |
| 2024-12-24 | 2.998 | 3.058 | 2.998 | 3.042 | 3.042 | 401,227 |
| 2024-12-23 | 2.952 | 3.010 | 2.946 | 2.998 | 2.998 | 366,914 |
| 2024-12-20 | 2.992 | 3.000 | 2.912 | 2.980 | 2.980 | 863,018 |
| 2024-12-19 | 2.952 | 3.030 | 2.918 | 3.012 | 3.012 | 525,059 |
| 2024-12-18 | 2.982 | 2.988 | 2.912 | 2.982 | 2.982 | 513,984 |
| 2024-12-17 | 3.050 | 3.062 | 2.970 | 2.980 | 2.980 | 1,141,243 |
| 2024-12-16 | 2.992 | 3.044 | 2.940 | 3.044 | 3.044 | 929,147 |
| 2024-12-13 | 2.942 | 3.010 | 2.942 | 3.010 | 3.010 | 1,059,676 |
| 2024-12-12 | 2.876 | 2.944 | 2.872 | 2.942 | 2.942 | 657,451 |
| 2024-12-11 | 2.812 | 2.870 | 2.810 | 2.862 | 2.862 | 600,793 |
| 2024-12-10 | 2.776 | 2.814 | 2.774 | 2.814 | 2.814 | 559,112 |
| 2024-12-09 | 2.774 | 2.804 | 2.774 | 2.790 | 2.790 | 394,379 |
| 2024-12-06 | 2.792 | 2.826 | 2.772 | 2.772 | 2.772 | 493,310 |
| 2024-12-05 | 2.748 | 2.788 | 2.728 | 2.786 | 2.786 | 491,033 |
| 2024-12-04 | 2.696 | 2.748 | 2.696 | 2.730 | 2.730 | 807,020 |
| 2024-12-03 | 2.718 | 2.718 | 2.684 | 2.696 | 2.696 | 566,632 |
| 2024-12-02 | 2.742 | 2.758 | 2.704 | 2.704 | 2.704 | 738,329 |
| 2024-11-29 | 2.810 | 2.818 | 2.744 | 2.762 | 2.762 | 543,557 |
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.