ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	2.921	2.924	2.862	2.888	2.784	14,043
2024-03-08	2.866	2.920	2.866	2.873	2.770	171,537
2024-03-07	2.830	2.870	2.748	2.870	2.767	49,524
2024-03-06	2.800	2.838	2.778	2.790	2.690	213,576
2024-03-05	2.836	2.836	2.780	2.806	2.705	221,626
2024-03-04	2.900	2.900	2.810	2.846	2.744	107,965
2024-03-01	2.875	2.912	2.828	2.864	2.761	45,230
2024-02-29	2.960	3.052	2.738	3.019	2.910	89,058
2024-02-28	2.877	2.968	2.800	2.914	2.809	77,584
2024-02-27	2.851	2.944	2.810	2.844	2.742	69,362
2024-02-26	2.776	2.898	2.776	2.895	2.791	24,442
2024-02-23	2.800	2.800	2.748	2.783	2.683	5,886
2024-02-22	2.820	2.854	2.788	2.802	2.701	18,376
2024-02-21	2.820	2.864	2.804	2.815	2.714	14,648
2024-02-20	2.838	2.838	2.800	2.818	2.717	10,614
2024-02-19	2.841	2.854	2.814	2.824	2.723	10,123
2024-02-16	2.808	2.864	2.808	2.819	2.718	21,869
2024-02-15	2.822	2.822	2.784	2.808	2.707	14,072
2024-02-14	2.859	2.902	2.778	2.790	2.689	30,658
2024-02-13	2.921	2.956	2.830	2.836	2.734	3,174
2024-02-12	2.929	2.942	2.826	2.882	2.779	5,211
2024-02-09	2.886	2.950	2.850	2.878	2.775	10,100
2024-02-08	2.900	2.942	2.886	2.886	2.782	10,039
2024-02-07	2.902	2.936	2.902	2.927	2.822	42,874
2024-02-06	2.884	2.966	2.884	2.909	2.804	74,479
2024-02-05	2.857	2.966	2.820	2.846	2.744	76,727
2024-02-02	2.914	3.000	2.856	2.892	2.787	42,043
2024-02-01	2.912	2.966	2.910	2.916	2.811	27,142
2024-01-31	2.921	3.000	2.914	2.928	2.823	46,504
2024-01-30	2.888	2.968	2.888	2.897	2.792	74,094
2024-01-29	2.910	3.008	2.870	2.879	2.776	55,672
2024-01-26	2.970	3.014	2.898	2.902	2.797	52,918
2024-01-25	2.949	2.970	2.922	2.964	2.857	67,026
2024-01-24	2.906	2.953	2.892	2.946	2.840	624,183
2024-01-23	2.822	2.908	2.820	2.892	2.788	27,353
2024-01-22	2.724	2.822	2.724	2.737	2.639	6,290
2024-01-19	2.770	2.770	2.724	2.724	2.626	34,570
2024-01-18	2.682	2.740	2.682	2.734	2.636	51,198
2024-01-17	2.709	2.710	2.684	2.710	2.612	21,830
2024-01-16	2.776	2.776	2.728	2.756	2.657	30,817
2024-01-15	2.779	2.782	2.752	2.772	2.672	10,980
2024-01-12	2.780	2.780	2.744	2.760	2.661	48,682
2024-01-11	2.761	2.800	2.740	2.740	2.641	9,694
2024-01-10	2.770	2.770	2.700	2.744	2.645	18,899
2024-01-09	2.814	2.834	2.760	2.764	2.664	4,688
2024-01-08	2.800	2.820	2.774	2.792	2.691	20,627
2024-01-05	2.849	2.852	2.794	2.810	2.709	31,342
2024-01-04	2.804	2.844	2.804	2.844	2.742	26,185
2024-01-03	2.865	2.904	2.796	2.798	2.697	54,432
2024-01-02	2.857	2.894	2.720	2.866	2.763	30,416
2023-12-29	2.880	2.984	2.822	2.862	2.759	12,454
2023-12-28	2.894	2.950	2.894	2.908	2.803	14,502
2023-12-27	2.870	2.940	2.870	2.899	2.795	32,955
2023-12-22	2.937	3.000	2.890	2.921	2.815	32,292
2023-12-21	2.912	2.940	2.912	2.927	2.822	194,430
2023-12-20	2.929	2.940	2.896	2.934	2.828	26,938
2023-12-19	2.834	2.940	2.834	2.903	2.798	27,744
2023-12-18	2.880	2.906	2.836	2.866	2.763	7,143
2023-12-15	2.880	2.906	2.880	2.888	2.784	35,757
2023-12-14	2.890	2.948	2.890	2.912	2.807	8,363

← NewerPage 12 of 22 · 1,264 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
2023-05-12	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.