ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.290 | 3.318 | 3.240 | 3.283 | 3.165 | 1,319 |
| 2024-06-07 | 3.306 | 3.320 | 3.286 | 3.300 | 3.181 | 1,626 |
| 2024-06-06 | 3.329 | 3.338 | 3.316 | 3.330 | 3.210 | 3,767 |
| 2024-06-05 | 3.334 | 3.362 | 3.334 | 3.336 | 3.216 | 1,760 |
| 2024-06-04 | 3.380 | 3.380 | 3.312 | 3.347 | 3.227 | 1,827 |
| 2024-06-03 | 3.372 | 3.458 | 3.368 | 3.390 | 3.268 | 843 |
| 2024-05-31 | 3.392 | 3.396 | 3.348 | 3.378 | 3.256 | 87,947 |
| 2024-05-30 | 3.390 | 3.418 | 3.390 | 3.398 | 3.276 | 585 |
| 2024-05-29 | 3.481 | 3.536 | 3.382 | 3.420 | 3.297 | 4,804 |
| 2024-05-28 | 3.509 | 3.534 | 3.484 | 3.508 | 3.382 | 9,010 |
| 2024-05-24 | 3.470 | 3.608 | 3.408 | 3.519 | 3.392 | 13,954 |
| 2024-05-23 | 3.466 | 3.526 | 3.466 | 3.494 | 3.368 | 8,591 |
| 2024-05-22 | 3.462 | 3.502 | 3.462 | 3.473 | 3.348 | 6,641 |
| 2024-05-21 | 3.499 | 3.500 | 3.420 | 3.458 | 3.334 | 3,150 |
| 2024-05-20 | 3.507 | 3.544 | 3.500 | 3.526 | 3.399 | 11,765 |
| 2024-05-17 | 3.536 | 3.536 | 3.478 | 3.506 | 3.380 | 2,852 |
| 2024-05-16 | 3.542 | 3.596 | 3.516 | 3.534 | 3.407 | 1,689 |
| 2024-05-15 | 3.610 | 3.626 | 3.562 | 3.576 | 3.447 | 4,720 |
| 2024-05-14 | 3.528 | 3.620 | 3.528 | 3.599 | 3.470 | 2,132 |
| 2024-05-13 | 3.464 | 3.562 | 3.452 | 3.534 | 3.406 | 8,036 |
| 2024-05-10 | 3.450 | 3.530 | 3.418 | 3.424 | 3.301 | 4,013 |
| 2024-05-09 | 3.413 | 3.462 | 3.409 | 3.409 | 3.286 | 792,062 |
| 2024-05-08 | 3.401 | 3.410 | 3.366 | 3.372 | 3.250 | 3,017 |
| 2024-05-07 | 3.401 | 3.414 | 3.366 | 3.394 | 3.272 | 2,998 |
| 2024-05-03 | 3.370 | 3.420 | 3.370 | 3.378 | 3.256 | 5,063 |
| 2024-05-02 | 3.390 | 3.418 | 3.328 | 3.378 | 3.256 | 8,962 |
| 2024-04-30 | 3.398 | 3.398 | 3.316 | 3.388 | 3.266 | 9,077 |
| 2024-04-29 | 3.366 | 3.540 | 3.366 | 3.377 | 3.255 | 4,667 |
| 2024-04-26 | 3.417 | 3.448 | 3.394 | 3.410 | 3.287 | 39,517 |
| 2024-04-25 | 3.450 | 3.478 | 3.384 | 3.402 | 3.279 | 60,313 |
| 2024-04-24 | 3.386 | 3.472 | 3.318 | 3.464 | 3.339 | 536,544 |
| 2024-04-23 | 3.366 | 3.514 | 3.366 | 3.458 | 3.334 | 194,693 |
| 2024-04-22 | 3.118 | 3.224 | 3.118 | 3.197 | 3.082 | 367,790 |
| 2024-04-19 | 3.029 | 3.078 | 2.982 | 3.078 | 2.967 | 49,335 |
| 2024-04-18 | 3.070 | 3.084 | 3.040 | 3.047 | 2.938 | 42,130 |
| 2024-04-17 | 3.081 | 3.108 | 3.076 | 3.086 | 2.975 | 38,471 |
| 2024-04-16 | 3.070 | 3.116 | 3.042 | 3.086 | 2.975 | 90,488 |
| 2024-04-15 | 3.099 | 3.128 | 3.072 | 3.086 | 2.975 | 58,921 |
| 2024-04-12 | 3.136 | 3.178 | 3.136 | 3.142 | 3.029 | 25,171 |
| 2024-04-11 | 3.130 | 3.182 | 3.130 | 3.143 | 3.030 | 75,602 |
| 2024-04-10 | 3.278 | 3.278 | 3.060 | 3.172 | 3.058 | 148,141 |
| 2024-04-09 | 3.252 | 3.306 | 3.252 | 3.272 | 3.155 | 46,294 |
| 2024-04-08 | 3.260 | 3.316 | 3.260 | 3.278 | 3.160 | 72,828 |
| 2024-04-05 | 3.321 | 3.338 | 3.260 | 3.289 | 3.170 | 70,462 |
| 2024-04-04 | 3.300 | 3.346 | 3.296 | 3.346 | 3.226 | 34,834 |
| 2024-04-03 | 3.280 | 3.300 | 3.264 | 3.300 | 3.181 | 18,751 |
| 2024-04-02 | 3.220 | 3.268 | 3.214 | 3.263 | 3.146 | 138,960 |
| 2024-03-28 | 3.220 | 3.227 | 3.086 | 3.204 | 3.089 | 71,862 |
| 2024-03-27 | 3.187 | 3.216 | 3.164 | 3.203 | 3.088 | 123,215 |
| 2024-03-26 | 3.150 | 3.192 | 3.104 | 3.157 | 3.043 | 27,938 |
| 2024-03-25 | 3.097 | 3.142 | 3.072 | 3.111 | 2.999 | 568,274 |
| 2024-03-22 | 3.048 | 3.180 | 3.034 | 3.132 | 3.019 | 37,831 |
| 2024-03-21 | 2.968 | 3.060 | 2.942 | 3.031 | 2.922 | 42,378 |
| 2024-03-20 | 2.869 | 2.970 | 2.866 | 2.940 | 2.834 | 27,906 |
| 2024-03-19 | 2.848 | 2.848 | 2.814 | 2.842 | 2.740 | 8,365 |
| 2024-03-18 | 2.859 | 2.868 | 2.820 | 2.826 | 2.724 | 14,092 |
| 2024-03-15 | 2.849 | 2.850 | 2.808 | 2.817 | 2.716 | 20,470 |
| 2024-03-14 | 2.869 | 2.880 | 2.818 | 2.845 | 2.743 | 40,606 |
| 2024-03-13 | 2.849 | 2.934 | 2.842 | 2.863 | 2.760 | 8,831 |
| 2024-03-12 | 2.869 | 2.890 | 2.852 | 2.858 | 2.755 | 33,473 |
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.