ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.098	3.136	3.098	3.117	3.005	258,790
2023-09-19	3.098	3.098	3.064	3.085	2.974	59,228
2023-09-18	3.066	3.104	3.066	3.090	2.979	81,832
2023-09-15	3.081	3.120	3.072	3.111	2.999	225,194
2023-09-14	3.043	3.094	3.043	3.074	2.963	127,695
2023-09-13	3.070	3.086	3.038	3.038	2.929	69,559
2023-09-12	3.037	3.074	3.037	3.059	2.949	78,730
2023-09-11	2.980	3.026	2.980	3.026	2.917	22,400
2023-09-08	3.001	3.016	2.976	2.978	2.871	30,731
2023-09-07	2.952	3.008	2.952	2.990	2.883	23,565
2023-09-06	2.990	2.998	2.962	2.973	2.866	44,605
2023-09-05	2.947	3.004	2.936	2.976	2.869	108,507
2023-09-04	2.924	2.946	2.924	2.946	2.839	47,215
2023-09-01	2.920	2.950	2.920	2.920	2.815	68,931
2023-08-31	2.939	2.964	2.930	2.938	2.832	87,180
2023-08-30	2.952	2.952	2.936	2.952	2.846	88,916
2023-08-29	2.900	2.970	2.890	2.945	2.839	76,789
2023-08-25	2.787	2.810	2.762	2.791	2.690	35,228
2023-08-24	2.798	2.798	2.756	2.792	2.692	9,796
2023-08-23	2.824	2.824	2.744	2.796	2.696	19,821
2023-08-22	2.720	2.796	2.720	2.766	2.667	44,040
2023-08-21	2.732	2.732	2.706	2.715	2.618	27,655
2023-08-18	2.736	2.742	2.660	2.742	2.644	28,181
2023-08-17	2.772	2.772	2.734	2.744	2.645	55,948
2023-08-16	2.778	2.778	2.766	2.772	2.673	29,387
2023-08-15	2.812	2.826	2.774	2.782	2.682	71,654
2023-08-14	2.820	2.844	2.810	2.815	2.714	34,556
2023-08-11	2.854	2.854	2.838	2.850	2.747	22,663
2023-08-10	2.822	2.856	2.818	2.845	2.743	79,142
2023-08-09	2.808	2.828	2.798	2.820	2.719	24,066
2023-08-08	2.779	2.820	2.762	2.765	2.666	44,427
2023-08-07	2.824	2.830	2.802	2.822	2.720	63,900
2023-08-04	2.795	2.822	2.754	2.816	2.715	58,579
2023-08-03	2.720	2.768	2.720	2.738	2.639	60,693
2023-08-02	2.750	2.768	2.724	2.728	2.630	50,855
2023-08-01	2.794	2.794	2.754	2.760	2.661	9,315
2023-07-31	2.756	2.794	2.720	2.768	2.668	59,889
2023-07-28	2.752	2.810	2.714	2.760	2.661	7,772
2023-07-27	2.849	2.920	2.826	2.864	2.760	33,588
2023-07-26	2.820	2.846	2.816	2.836	2.734	51,801
2023-07-25	2.761	2.822	2.760	2.803	2.702	18,356
2023-07-24	2.750	2.794	2.750	2.781	2.681	43,261
2023-07-21	2.812	2.828	2.754	2.790	2.690	38,079
2023-07-20	2.847	2.850	2.819	2.827	2.725	14,062
2023-07-19	2.820	2.860	2.820	2.820	2.719	62,314
2023-07-18	2.800	2.806	2.772	2.804	2.703	14,764
2023-07-17	2.777	2.794	2.762	2.789	2.689	105,383
2023-07-14	2.769	2.790	2.768	2.786	2.686	184,749
2023-07-13	2.800	2.800	2.764	2.786	2.686	111,020
2023-07-12	2.764	2.808	2.764	2.799	2.698	56,208
2023-07-11	2.769	2.792	2.748	2.770	2.670	56,586
2023-07-10	2.844	2.844	2.764	2.781	2.681	48,934
2023-07-07	2.830	2.852	2.826	2.845	2.743	66,685
2023-07-06	2.900	2.900	2.824	2.824	2.722	55,028
2023-07-05	2.986	3.020	2.904	2.920	2.815	228,092
2023-07-04	2.968	2.968	2.924	2.948	2.842	73,041
2023-07-03	2.921	2.952	2.904	2.946	2.840	87,787
2023-06-30	2.910	2.910	2.886	2.898	2.794	99,702
2023-06-29	2.892	2.892	2.852	2.886	2.782	191,503
2023-06-28	2.875	2.892	2.846	2.860	2.757	72,712

← NewerPage 14 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.