ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.074 | 3.074 | 2.894 | 2.950 | 2.923 | 27,972 |
| 2024-09-02 | 3.124 | 3.124 | 3.096 | 3.111 | 3.083 | 761 |
| 2024-08-30 | 3.109 | 3.164 | 3.072 | 3.077 | 3.049 | 3,101 |
| 2024-08-29 | 3.081 | 3.142 | 3.068 | 3.084 | 3.056 | 880 |
| 2024-08-28 | 3.104 | 3.104 | 3.082 | 3.085 | 3.057 | 3,863 |
| 2024-08-27 | 3.140 | 3.140 | 3.106 | 3.110 | 3.081 | 9,333 |
| 2024-08-23 | 3.146 | 3.146 | 3.108 | 3.132 | 3.103 | 2,273 |
| 2024-08-22 | 3.130 | 3.154 | 3.128 | 3.151 | 3.122 | 5,921 |
| 2024-08-21 | 3.120 | 3.182 | 3.118 | 3.126 | 3.097 | 2,096 |
| 2024-08-20 | 3.156 | 3.156 | 3.126 | 3.133 | 3.104 | 1,759 |
| 2024-08-19 | 3.098 | 3.172 | 3.098 | 3.163 | 3.134 | 2,304 |
| 2024-08-16 | 3.150 | 3.196 | 3.068 | 3.098 | 3.070 | 182,478 |
| 2024-08-15 | 3.120 | 3.120 | 3.090 | 3.120 | 3.091 | 1,235 |
| 2024-08-14 | 3.122 | 3.122 | 3.080 | 3.088 | 3.060 | 1,250 |
| 2024-08-13 | 3.081 | 3.110 | 3.070 | 3.085 | 3.057 | 702 |
| 2024-08-12 | 3.054 | 3.076 | 3.054 | 3.076 | 3.048 | 68 |
| 2024-08-09 | 3.050 | 3.122 | 3.050 | 3.053 | 3.025 | 1,672 |
| 2024-08-08 | 3.099 | 3.146 | 3.010 | 3.024 | 2.997 | 12,590 |
| 2024-08-07 | 3.084 | 3.084 | 3.014 | 3.073 | 3.044 | 25,770 |
| 2024-08-06 | 3.015 | 3.080 | 3.008 | 3.031 | 3.003 | 10,200 |
| 2024-08-05 | 3.090 | 3.090 | 3.020 | 3.028 | 3.000 | 1,513 |
| 2024-08-02 | 3.200 | 3.258 | 3.194 | 3.204 | 3.089 | 212,555 |
| 2024-08-01 | 3.249 | 3.276 | 3.178 | 3.194 | 3.079 | 17,600 |
| 2024-07-31 | 3.263 | 3.263 | 3.196 | 3.250 | 3.133 | 5,902 |
| 2024-07-30 | 3.120 | 3.120 | 3.088 | 3.097 | 2.985 | 7,217 |
| 2024-07-29 | 3.104 | 3.150 | 3.104 | 3.110 | 2.998 | 5,055 |
| 2024-07-26 | 3.169 | 3.178 | 3.112 | 3.156 | 3.043 | 6,547 |
| 2024-07-25 | 3.193 | 3.200 | 3.150 | 3.161 | 3.047 | 4,273 |
| 2024-07-24 | 3.206 | 3.242 | 3.206 | 3.222 | 3.106 | 5,610 |
| 2024-07-23 | 3.220 | 3.262 | 3.220 | 3.237 | 3.121 | 7,703 |
| 2024-07-22 | 3.138 | 3.230 | 3.138 | 3.188 | 3.074 | 73,411 |
| 2024-07-19 | 3.185 | 3.218 | 3.088 | 3.160 | 3.047 | 20,493 |
| 2024-07-18 | 3.249 | 3.298 | 3.218 | 3.240 | 3.124 | 2,688 |
| 2024-07-17 | 3.310 | 3.412 | 3.240 | 3.283 | 3.165 | 7,032 |
| 2024-07-16 | 3.349 | 3.358 | 3.326 | 3.332 | 3.212 | 3,754 |
| 2024-07-15 | 3.349 | 3.388 | 3.320 | 3.332 | 3.212 | 20,838 |
| 2024-07-12 | 3.378 | 3.386 | 3.348 | 3.353 | 3.232 | 15,958 |
| 2024-07-11 | 3.360 | 3.376 | 3.342 | 3.347 | 3.227 | 6,273 |
| 2024-07-10 | 3.346 | 3.368 | 3.346 | 3.368 | 3.247 | 437 |
| 2024-07-09 | 3.380 | 3.386 | 3.360 | 3.363 | 3.242 | 2,035 |
| 2024-07-08 | 3.435 | 3.444 | 3.380 | 3.382 | 3.260 | 1,567 |
| 2024-07-05 | 3.390 | 3.436 | 3.390 | 3.403 | 3.281 | 24,928 |
| 2024-07-04 | 3.405 | 3.438 | 3.400 | 3.415 | 3.292 | 525 |
| 2024-07-03 | 3.396 | 3.428 | 3.384 | 3.395 | 3.273 | 18,004 |
| 2024-07-02 | 3.429 | 3.430 | 3.338 | 3.376 | 3.254 | 4,288 |
| 2024-07-01 | 3.429 | 3.462 | 3.360 | 3.382 | 3.260 | 26,093 |
| 2024-06-28 | 3.622 | 3.622 | 3.414 | 3.465 | 3.340 | 4,335 |
| 2024-06-27 | 3.456 | 3.638 | 3.456 | 3.615 | 3.485 | 15,765 |
| 2024-06-26 | 3.423 | 3.520 | 3.400 | 3.487 | 3.361 | 4,342 |
| 2024-06-25 | 3.436 | 3.436 | 3.400 | 3.424 | 3.300 | 10,275 |
| 2024-06-24 | 3.372 | 3.416 | 3.372 | 3.386 | 3.264 | 8,248 |
| 2024-06-21 | 3.390 | 3.416 | 3.376 | 3.416 | 3.293 | 1,959 |
| 2024-06-20 | 3.339 | 3.378 | 3.286 | 3.322 | 3.202 | 6,466 |
| 2024-06-19 | 3.268 | 3.316 | 3.268 | 3.302 | 3.183 | 3,148 |
| 2024-06-18 | 3.273 | 3.298 | 3.256 | 3.289 | 3.171 | 6,839 |
| 2024-06-17 | 3.278 | 3.278 | 3.246 | 3.257 | 3.140 | 3,055 |
| 2024-06-14 | 3.270 | 3.270 | 3.222 | 3.255 | 3.137 | 17,445 |
| 2024-06-13 | 3.296 | 3.296 | 3.240 | 3.256 | 3.139 | 485 |
| 2024-06-12 | 3.290 | 3.314 | 3.290 | 3.302 | 3.184 | 1,838 |
| 2024-06-11 | 3.336 | 3.336 | 3.268 | 3.303 | 3.184 | 97,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-11-05 | 0.0267 EUR |
| 2024-08-05 | 0.0867 EUR |
| 2023-05-12 | 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.