ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.820	2.880	2.812	2.836	2.734	33,715
2023-06-26	2.886	2.886	2.834	2.842	2.740	76,664
2023-06-23	2.918	2.918	2.886	2.893	2.789	153,948
2023-06-22	2.976	2.976	2.922	2.950	2.844	76,368
2023-06-21	3.031	3.074	2.956	2.958	2.852	189,964
2023-06-20	3.078	3.078	3.032	3.052	2.942	87,771
2023-06-19	3.118	3.118	3.074	3.082	2.971	56,164
2023-06-16	3.089	3.108	3.040	3.097	2.985	33,137
2023-06-15	3.064	3.064	3.016	3.064	2.954	141,898
2023-06-14	3.066	3.082	3.012	3.066	2.956	196,504
2023-06-13	3.009	3.034	2.990	3.014	2.906	50,470
2023-06-12	3.146	3.146	3.016	3.050	2.940	29,299
2023-06-09	3.050	3.124	3.024	3.120	3.008	198,461
2023-06-08	2.980	3.028	2.970	3.016	2.907	142,985
2023-06-07	2.957	2.970	2.914	2.946	2.840	43,503
2023-06-06	2.957	2.960	2.906	2.960	2.853	111,675
2023-06-05	2.953	2.980	2.944	2.944	2.838	75,704
2023-06-02	2.920	2.968	2.920	2.954	2.848	74,784
2023-06-01	2.882	2.916	2.882	2.888	2.784	97,627
2023-05-31	3.000	3.000	2.882	2.890	2.786	217,005
2023-05-30	3.040	3.060	3.028	3.046	2.936	2,945
2023-05-26	3.019	3.044	2.994	3.032	2.923	259,587
2023-05-25	3.090	3.090	3.030	3.048	2.939	128,940
2023-05-24	3.060	3.096	3.056	3.060	2.950	127,495
2023-05-23	3.044	3.096	3.044	3.084	2.973	65,349
2023-05-22	3.076	3.100	3.044	3.044	2.934	74,287
2023-05-19	3.120	3.138	3.068	3.078	2.967	87,704
2023-05-18	3.138	3.164	3.115	3.115	3.003	56,023
2023-05-17	3.130	3.130	3.094	3.122	3.010	96,420
2023-05-16	3.243	3.290	3.130	3.290	3.172	147,149
2023-05-15	3.530	3.536	3.466	3.516	3.389	156,532
2023-05-12	3.454	3.456	3.410	3.451	3.327	180,909
2023-05-11	3.450	3.450	3.394	3.406	3.057	250,059
2023-05-10	3.386	3.402	3.320	3.334	2.992	515,142
2023-05-09	3.450	3.450	3.316	3.366	3.021	513,239
2023-05-05	3.503	3.540	3.442	3.468	3.113	269,380
2023-05-04	3.532	3.532	3.412	3.450	3.097	120,077
2023-05-03	3.540	3.540	3.486	3.517	3.156	260,579
2023-05-02	3.600	3.600	3.527	3.528	3.167	83,341
2023-04-28	3.600	3.636	3.520	3.554	3.190	130,655
2023-04-27	3.602	3.634	3.602	3.634	3.262	44,549
2023-04-26	3.688	3.688	3.600	3.611	3.241	95,000
2023-04-25	3.680	3.708	3.602	3.682	3.305	58,336
2023-04-24	3.644	3.644	3.614	3.640	3.267	62,365
2023-04-21	3.610	3.610	3.576	3.604	3.235	246,326
2023-04-20	3.638	3.638	3.590	3.601	3.232	157,093
2023-04-19	3.612	3.644	3.608	3.642	3.269	31,039
2023-04-18	3.696	3.696	3.616	3.618	3.248	51,206
2023-04-17	3.649	3.696	3.584	3.636	3.263	58,152
2023-04-14	3.649	3.656	3.540	3.565	3.200	54,778
2023-04-13	3.561	3.646	3.552	3.646	3.272	55,710
2023-04-12	3.688	3.688	3.540	3.544	3.181	328,819
2023-04-11	3.666	3.666	3.604	3.654	3.280	394,840
2023-04-06	3.620	3.646	3.572	3.630	3.258	54,935
2023-04-05	3.610	3.610	3.542	3.586	3.219	48,661
2023-04-04	3.579	3.610	3.560	3.562	3.197	58,591
2023-04-03	3.530	3.550	3.490	3.548	3.184	33,854
2023-03-31	3.401	3.450	3.342	3.430	3.079	85,526
2023-03-30	3.390	3.428	3.378	3.380	3.034	48,807
2023-03-29	3.339	3.354	3.322	3.354	3.010	1,101,654

← NewerPage 15 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.