ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 2.502 | 2.526 | 2.500 | 2.508 | 2.508 | 339,754 |
| 2025-11-12 | 2.520 | 2.552 | 2.504 | 2.510 | 2.510 | 334,931 |
| 2025-11-11 | 2.502 | 2.536 | 2.500 | 2.522 | 2.522 | 285,749 |
| 2025-11-10 | 2.550 | 2.570 | 2.506 | 2.506 | 2.506 | 351,082 |
| 2025-11-07 | 2.608 | 2.608 | 2.526 | 2.542 | 2.542 | 525,626 |
| 2025-11-06 | 2.630 | 2.642 | 2.604 | 2.604 | 2.604 | 313,570 |
| 2025-11-05 | 2.624 | 2.668 | 2.610 | 2.640 | 2.640 | 221,609 |
| 2025-11-04 | 2.620 | 2.656 | 2.584 | 2.656 | 2.656 | 382,416 |
| 2025-11-03 | 2.632 | 2.652 | 2.622 | 2.634 | 2.634 | 193,498 |
| 2025-10-31 | 2.644 | 2.668 | 2.616 | 2.650 | 2.650 | 440,912 |
| 2025-10-30 | 2.620 | 2.654 | 2.606 | 2.654 | 2.654 | 513,321 |
| 2025-10-29 | 2.680 | 2.704 | 2.610 | 2.636 | 2.636 | 797,188 |
| 2025-10-28 | 2.700 | 2.714 | 2.692 | 2.700 | 2.700 | 383,100 |
| 2025-10-27 | 2.720 | 2.738 | 2.700 | 2.700 | 2.700 | 417,170 |
| 2025-10-24 | 2.756 | 2.758 | 2.718 | 2.728 | 2.728 | 173,254 |
| 2025-10-23 | 2.750 | 2.758 | 2.728 | 2.758 | 2.758 | 165,074 |
← NewerPage 5 of 5 · 256 trading days
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.