ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.331	3.350	3.282	3.317	2.977	318,530
2023-03-27	3.360	3.412	3.332	3.332	2.991	1,487,724
2023-03-24	3.530	3.530	3.362	3.366	3.021	72,301
2023-03-23	3.520	3.552	3.520	3.536	3.174	82,210
2023-03-22	3.516	3.546	3.516	3.542	3.179	65,160
2023-03-21	3.538	3.568	3.538	3.540	3.177	50,090
2023-03-20	3.450	3.490	3.362	3.468	3.113	58,700
2023-03-17	3.550	3.566	3.430	3.450	3.096	562,256
2023-03-16	3.472	3.538	3.472	3.520	3.159	107,123
2023-03-15	3.666	3.666	3.446	3.462	3.107	176,636
2023-03-14	3.630	3.662	3.518	3.650	3.276	328,872
2023-03-13	3.930	3.930	3.720	3.762	3.166	77,890
2023-03-10	3.914	3.914	3.874	3.900	3.282	51,474
2023-03-09	3.936	3.938	3.854	3.938	3.314	89,486
2023-03-08	3.881	3.930	3.850	3.930	3.307	18,773
2023-03-07	3.854	3.868	3.820	3.856	3.245	140,805
2023-03-06	3.858	3.870	3.780	3.826	3.220	75,444
2023-03-03	3.809	3.828	3.728	3.750	3.155	2,467,126
2023-03-02	3.820	3.820	3.736	3.800	3.198	124,575
2023-03-01	3.680	3.870	3.614	3.838	3.230	195,139
2023-02-28	3.550	3.630	3.533	3.594	3.024	47,066
2023-02-27	3.550	3.582	3.528	3.560	2.996	590,463
2023-02-24	3.530	3.556	3.510	3.528	2.969	9,298
2023-02-23	3.507	3.546	3.507	3.515	2.958	279,349
2023-02-22	3.540	3.540	3.492	3.520	2.962	212,779
2023-02-21	3.546	3.578	3.546	3.564	2.999	58,286
2023-02-20	3.600	3.612	3.532	3.540	2.979	171,925
2023-02-17	3.616	3.616	3.578	3.608	3.036	92,744
2023-02-16	3.647	3.647	3.608	3.647	3.069	10,387
2023-02-15	3.636	3.688	3.636	3.648	3.070	68,231
2023-02-14	3.684	3.690	3.626	3.632	3.056	106,858
2023-02-13	3.554	3.666	3.528	3.650	3.071	125,967
2023-02-10	3.649	3.698	3.552	3.592	3.023	1,292,428
2023-02-09	3.790	3.790	3.666	3.680	3.097	526,292
2023-02-08	3.899	4.010	3.692	3.964	3.336	192,601
2023-02-07	3.033	3.946	2.972	3.870	3.257	423,553
2023-02-06	3.050	3.050	2.944	2.979	2.507	105,926
2023-02-03	3.104	3.104	3.052	3.078	2.590	41,139
2023-02-02	3.105	3.124	3.090	3.106	2.614	104,638
2023-02-01	3.048	3.100	3.030	3.100	2.609	33,621
2023-01-31	3.029	3.040	2.994	3.033	2.552	81,352
2023-01-30	3.001	3.018	3.000	3.009	2.532	1,342,319
2023-01-27	3.001	3.004	2.958	2.977	2.505	41,247
2023-01-26	2.949	3.002	2.948	2.957	2.488	73,257
2023-01-25	2.948	2.948	2.922	2.924	2.461	141,556
2023-01-24	3.002	3.002	2.960	2.975	2.503	14,188
2023-01-23	3.070	3.084	3.016	3.054	2.570	91,040
2023-01-20	3.016	3.054	3.016	3.020	2.541	14,034
2023-01-19	3.050	3.052	2.984	3.052	2.568	679,117
2023-01-18	3.040	3.068	3.034	3.049	2.566	61,373
2023-01-17	3.100	3.100	3.034	3.040	2.558	47,208
2023-01-16	3.113	3.130	3.070	3.094	2.604	23,727
2023-01-13	3.009	3.110	3.000	3.034	2.553	47,474
2023-01-12	2.974	3.016	2.966	3.010	2.533	225,532
2023-01-11	2.978	2.978	2.956	2.963	2.493	50,259
2023-01-10	2.968	3.018	2.968	2.985	2.512	236,215
2023-01-09	3.011	3.050	2.984	3.005	2.529	39,144
2023-01-06	3.020	3.054	3.020	3.038	2.556	71,587
2023-01-05	3.010	3.060	3.010	3.020	2.541	60,107
2023-01-04	3.013	3.064	3.013	3.052	2.568	58,421

← NewerPage 16 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.