ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.802	2.824	2.798	2.810	2.810	281,393
2024-11-27	2.824	2.838	2.792	2.810	2.810	355,260
2024-11-26	2.856	2.856	2.822	2.832	2.832	418,270
2024-11-25	2.864	2.886	2.852	2.864	2.864	399,119
2024-11-22	2.892	2.892	2.852	2.860	2.860	230,491
2024-11-21	2.910	2.916	2.852	2.878	2.878	492,385
2024-11-20	2.986	2.986	2.884	2.906	2.906	380,946
2024-11-19	2.980	2.986	2.916	2.952	2.952	536,379
2024-11-18	2.900	2.986	2.892	2.978	2.978	1,360,832
2024-11-15	2.770	2.840	2.770	2.840	2.840	438,911
2024-11-14	2.760	2.796	2.740	2.796	2.796	325,736
2024-11-13	2.730	2.752	2.710	2.744	2.744	546,470
2024-11-12	2.772	2.780	2.734	2.740	2.740	570,989
2024-11-11	2.806	2.838	2.792	2.798	2.798	570,150
2024-11-08	2.860	2.862	2.814	2.816	2.816	366,825
2024-11-07	2.854	2.874	2.836	2.858	2.858	334,827
2024-11-06	2.842	2.876	2.802	2.836	2.836	433,585
2024-11-05	2.860	2.868	2.836	2.848	2.848	375,413
2024-11-04	2.916	2.922	2.860	2.884	2.857	439,554
2024-11-01	2.882	2.918	2.866	2.912	2.885	461,821
2024-10-31	2.914	2.920	2.850	2.872	2.845	549,474
2024-10-30	2.856	2.956	2.850	2.908	2.881	1,224,048
2024-10-29	2.910	2.910	2.830	2.840	2.814	444,069
2024-10-28	2.856	2.856	2.830	2.852	2.826	402,962
2024-10-25	2.822	2.848	2.808	2.848	2.822	409,198
2024-10-24	2.840	2.856	2.824	2.824	2.798	245,619
2024-10-23	2.850	2.870	2.826	2.844	2.818	294,819
2024-10-22	2.832	2.876	2.812	2.862	2.836	362,404
2024-10-21	2.850	2.902	2.826	2.840	2.814	599,259
2024-10-18	2.942	2.950	2.824	2.842	2.816	1,633,195
2024-10-17	2.970	2.982	2.946	2.946	2.919	326,346
2024-10-16	2.962	2.980	2.948	2.970	2.943	226,523
2024-10-15	2.980	2.994	2.948	2.974	2.946	334,055
2024-10-14	3.020	3.036	2.978	2.978	2.950	235,889
2024-10-11	2.988	3.060	2.978	3.020	2.992	778,443
2024-10-10	3.010	3.018	2.992	3.010	2.982	259,880
2024-10-09	2.972	3.018	2.970	3.010	2.982	284,564
2024-10-08	2.998	3.008	2.964	2.978	2.950	189,432
2024-10-07	3.026	3.026	2.984	3.026	2.998	208,608
2024-10-04	2.950	3.008	2.950	3.008	2.980	194,949
2024-10-03	3.000	3.034	2.942	2.958	2.931	364,571
2024-10-02	2.980	2.996	2.962	2.994	2.966	244,976
2024-10-01	3.014	3.026	2.992	3.002	2.974	353,256
2024-09-30	2.990	3.014	2.982	3.004	2.976	248,217
2024-09-27	2.990	3.008	2.978	2.988	2.960	275,156
2024-09-26	2.970	2.988	2.960	2.976	2.948	263,715
2024-09-25	2.950	2.964	2.936	2.946	2.919	195,318
2024-09-24	2.948	2.976	2.948	2.962	2.935	191,448
2024-09-23	2.930	2.978	2.924	2.948	2.921	234,242
2024-09-20	3.000	3.010	2.920	2.928	2.901	520,644
2024-09-19	2.954	3.008	2.952	3.006	2.978	641,866
2024-09-18	2.960	2.960	2.926	2.928	2.901	299,070
2024-09-17	2.940	2.968	2.924	2.954	2.927	423,207
2024-09-16	2.940	2.960	2.912	2.924	2.897	329,122
2024-09-13	2.920	2.972	2.920	2.958	2.931	363,319
2024-09-12	2.924	2.942	2.922	2.942	2.915	282,923
2024-09-11	2.890	2.924	2.890	2.900	2.873	339,040
2024-09-10	2.892	2.920	2.888	2.902	2.875	285,516
2024-09-09	2.936	2.936	2.878	2.900	2.873	385,619
2024-09-06	2.906	2.946	2.890	2.916	2.889	425,277

← NewerPage 9 of 22 · 1,279 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.