ENCE Energía y Celulosa S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	2.552	2.552	2.390	2.410	1.905	1,407,706
2021-11-18	2.600	2.608	2.502	2.520	1.992	1,093,839
2021-11-17	2.582	2.658	2.502	2.596	2.052	1,563,295
2021-11-16	2.528	2.636	2.526	2.574	2.035	2,027,807
2021-11-15	2.480	2.506	2.428	2.490	1.968	1,063,863
2021-11-12	2.446	2.478	2.384	2.464	1.948	981,803
2021-11-11	2.380	2.448	2.368	2.438	1.927	1,061,590
2021-11-10	2.358	2.382	2.330	2.374	1.877	474,016
2021-11-09	2.360	2.378	2.322	2.350	1.858	655,686
2021-11-08	2.270	2.364	2.270	2.360	1.866	1,029,906
2021-11-05	2.332	2.332	2.244	2.300	1.818	1,028,071
2021-11-04	2.330	2.366	2.282	2.300	1.818	970,469
2021-11-03	2.314	2.314	2.238	2.296	1.815	903,090
2021-11-02	2.300	2.328	2.274	2.290	1.810	2,000,383
2021-11-01	2.264	2.310	2.222	2.302	1.820	1,374,488
2021-10-29	2.178	2.298	2.150	2.224	1.758	2,369,538
2021-10-28	2.120	2.180	2.050	2.158	1.706	3,161,234
2021-10-27	2.478	2.478	2.090	2.102	1.662	6,410,663
2021-10-26	2.382	2.474	2.370	2.422	1.915	1,119,637
2021-10-25	2.392	2.392	2.332	2.368	1.872	714,079
2021-10-22	2.342	2.388	2.326	2.368	1.872	777,460
2021-10-21	2.320	2.350	2.308	2.330	1.842	555,704
2021-10-20	2.320	2.354	2.286	2.334	1.845	972,733
2021-10-19	2.340	2.340	2.304	2.318	1.832	675,606
2021-10-18	2.384	2.384	2.312	2.324	1.837	644,512
2021-10-15	2.338	2.392	2.312	2.372	1.875	1,212,006
2021-10-14	2.358	2.364	2.320	2.344	1.853	936,941

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.