ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.884	2.938	2.878	2.890	2.786	3,766
2023-12-12	2.939	2.990	2.898	2.911	2.806	40,449
2023-12-11	2.949	2.990	2.908	2.964	2.858	50,186
2023-12-08	2.949	3.006	2.932	2.979	2.871	67,959
2023-12-07	2.958	2.958	2.912	2.941	2.835	31,628
2023-12-06	2.937	3.010	2.910	2.946	2.840	32,588
2023-12-05	2.925	2.934	2.876	2.903	2.798	30,902
2023-12-04	2.998	2.998	2.920	2.958	2.852	7,701
2023-12-01	2.939	3.006	2.860	2.984	2.876	7,435
2023-11-30	2.949	2.980	2.924	2.963	2.856	23,883
2023-11-29	2.930	2.968	2.930	2.949	2.843	34,320
2023-11-28	2.900	2.942	2.900	2.942	2.836	9,936
2023-11-27	2.902	2.938	2.902	2.923	2.818	3,875
2023-11-24	2.910	2.926	2.862	2.915	2.810	30,281
2023-11-23	2.890	2.960	2.886	2.892	2.788	5,986
2023-11-22	2.849	2.930	2.804	2.895	2.791	43,733
2023-11-21	2.861	2.892	2.852	2.864	2.761	42,273
2023-11-20	2.848	2.898	2.848	2.876	2.772	16,073
2023-11-17	2.788	2.858	2.788	2.852	2.749	56,469
2023-11-16	2.841	2.846	2.788	2.826	2.724	17,490
2023-11-15	2.810	2.840	2.802	2.836	2.734	25,120
2023-11-14	2.750	2.848	2.744	2.788	2.687	29,387
2023-11-13	2.808	2.834	2.762	2.783	2.683	31,062
2023-11-10	2.804	2.804	2.770	2.784	2.683	11,180
2023-11-09	2.810	2.818	2.792	2.814	2.712	6,191
2023-11-08	2.787	2.790	2.736	2.783	2.683	86,647
2023-11-07	2.780	2.780	2.732	2.770	2.671	15,189
2023-11-06	2.810	2.870	2.758	2.771	2.672	12,424
2023-11-03	2.791	2.860	2.778	2.786	2.686	67,498
2023-11-02	2.704	2.828	2.704	2.806	2.705	173,497
2023-11-01	2.828	2.828	2.632	2.737	2.639	318,361
2023-10-31	3.046	3.046	2.806	2.966	2.859	51,820
2023-10-30	3.040	3.040	2.970	3.024	2.915	66,469
2023-10-27	3.009	3.050	3.006	3.014	2.905	285,698
2023-10-26	3.019	3.042	2.980	2.980	2.873	102,499
2023-10-25	3.001	3.010	2.962	2.989	2.881	86,059
2023-10-24	2.949	2.998	2.914	2.974	2.867	268,066
2023-10-23	2.966	2.970	2.914	2.931	2.825	29,609
2023-10-20	3.020	3.020	2.936	2.963	2.856	41,532
2023-10-19	3.089	3.112	3.010	3.032	2.923	86,956
2023-10-18	3.179	3.180	3.080	3.089	2.978	250,906
2023-10-17	3.140	3.190	3.140	3.180	3.066	35,397
2023-10-16	3.156	3.228	3.156	3.177	3.062	229,913
2023-10-13	3.193	3.210	3.166	3.184	3.069	49,647
2023-10-12	3.192	3.250	3.192	3.192	3.077	226,087
2023-10-11	3.105	3.220	3.090	3.212	3.096	73,902
2023-10-10	3.064	3.150	3.064	3.138	3.025	135,146
2023-10-09	3.038	3.140	3.038	3.055	2.945	119,709
2023-10-06	3.078	3.128	3.078	3.120	3.008	43,673
2023-10-05	3.014	3.084	3.014	3.077	2.966	25,208
2023-10-04	3.001	3.068	2.970	3.046	2.936	210,807
2023-10-03	3.169	3.170	3.032	3.036	2.927	194,422
2023-10-02	3.189	3.206	3.162	3.162	3.048	34,310
2023-09-29	3.169	3.186	3.162	3.175	3.061	172,727
2023-09-28	3.132	3.166	3.132	3.154	3.040	322,700
2023-09-27	3.126	3.146	3.116	3.136	3.023	26,733
2023-09-26	3.089	3.110	3.068	3.093	2.982	45,680
2023-09-25	3.175	3.184	3.108	3.137	3.024	78,250
2023-09-22	3.179	3.190	3.158	3.162	3.048	48,168
2023-09-21	3.130	3.176	3.106	3.124	3.012	258,243

← NewerPage 13 of 21 · 1,257 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.