ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.949	3.010	2.902	2.976	2.504	142,848
2022-12-30	2.782	2.830	2.782	2.810	2.365	28,169
2022-12-29	2.764	2.800	2.764	2.774	2.334	45,452
2022-12-28	2.800	2.800	2.763	2.772	2.333	19,465
2022-12-23	2.769	2.794	2.766	2.786	2.344	76,756
2022-12-22	2.793	2.826	2.785	2.792	2.349	67,304
2022-12-21	2.789	2.795	2.758	2.780	2.340	130,466
2022-12-20	2.720	2.758	2.706	2.758	2.321	82,805
2022-12-19	2.732	2.762	2.732	2.748	2.312	93,921
2022-12-16	2.781	2.788	2.724	2.746	2.311	56,051
2022-12-15	2.824	2.824	2.786	2.786	2.344	38,466
2022-12-14	2.914	2.914	2.812	2.812	2.366	39,766
2022-12-13	2.929	2.948	2.902	2.904	2.444	148,235
2022-12-12	2.930	2.930	2.878	2.904	2.444	89,973
2022-12-09	2.896	2.896	2.852	2.892	2.434	194,245
2022-12-08	2.869	2.880	2.847	2.863	2.409	72,647
2022-12-07	2.878	2.878	2.840	2.868	2.413	25,178
2022-12-06	2.900	2.928	2.868	2.880	2.423	170,793
2022-12-05	2.949	2.956	2.898	2.909	2.448	214,266
2022-12-02	3.024	3.024	2.916	2.926	2.462	34,106
2022-12-01	3.066	3.142	3.066	3.072	2.585	364,038
2022-11-30	3.116	3.146	3.116	3.130	2.634	211,057
2022-11-29	3.110	3.164	3.110	3.146	2.647	213,522
2022-11-28	3.168	3.168	3.132	3.137	2.639	83,856
2022-11-25	3.192	3.192	3.132	3.172	2.669	129,317
2022-11-24	3.198	3.198	3.154	3.190	2.684	6,701
2022-11-23	3.161	3.190	3.137	3.171	2.668	211,252
2022-11-22	3.099	3.180	3.072	3.137	2.639	684,971
2022-11-21	3.052	3.070	2.978	3.050	2.567	624,891
2022-11-18	3.023	3.030	2.982	3.010	2.533	81,448
2022-11-17	3.040	3.052	2.984	2.988	2.514	121,144
2022-11-16	3.056	3.056	3.014	3.038	2.556	95,704
2022-11-15	3.099	3.160	3.076	3.150	2.651	89,380
2022-11-14	3.156	3.170	3.064	3.170	2.668	453,822
2022-11-11	3.338	3.338	3.122	3.172	2.669	58,129
2022-11-10	3.434	3.434	3.368	3.390	2.791	92,115
2022-11-09	3.481	3.522	3.452	3.460	2.849	133,829
2022-11-08	3.530	3.530	3.478	3.490	2.874	37,272
2022-11-07	3.520	3.520	3.412	3.520	2.898	729,435
2022-11-04	3.448	3.488	3.448	3.469	2.857	69,125
2022-11-03	3.409	3.460	3.368	3.398	2.798	35,653
2022-11-02	3.401	3.460	3.390	3.430	2.825	207,356
2022-11-01	3.499	3.518	3.390	3.420	2.816	145,424
2022-10-31	3.481	3.494	3.424	3.464	2.852	73,007
2022-10-28	3.390	3.462	3.378	3.426	2.821	88,941
2022-10-27	3.432	3.432	3.320	3.418	2.814	13,067
2022-10-26	3.450	3.464	3.378	3.458	2.847	431,137
2022-10-25	3.405	3.446	3.380	3.446	2.838	18,250
2022-10-24	3.362	3.442	3.362	3.374	2.778	35,804
2022-10-21	3.380	3.416	3.258	3.285	2.704	64,356
2022-10-20	3.329	3.386	3.328	3.367	2.772	15,200
2022-10-19	3.408	3.408	3.352	3.369	2.774	129,435
2022-10-18	3.344	3.470	3.344	3.432	2.826	23,062
2022-10-17	3.259	3.398	3.230	3.314	2.729	43,868
2022-10-14	3.241	3.244	3.160	3.180	2.618	11,711
2022-10-13	3.092	3.190	3.092	3.152	2.595	34,160
2022-10-12	3.136	3.136	3.090	3.126	2.574	19,092
2022-10-11	3.098	3.098	3.060	3.072	2.530	26,392
2022-10-10	2.954	3.062	2.954	3.024	2.490	107,386
2022-10-07	3.029	3.044	2.990	3.022	2.488	19,060

← NewerPage 17 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.