ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 3.091 | 3.098 | 3.040 | 3.057 | 2.517 | 37,394 |
| 2022-10-05 | 3.134 | 3.134 | 3.028 | 3.071 | 2.529 | 19,306 |
| 2022-10-04 | 3.162 | 3.216 | 3.162 | 3.184 | 2.622 | 36,998 |
| 2022-10-03 | 3.060 | 3.108 | 3.060 | 3.103 | 2.555 | 42,558 |
| 2022-09-30 | 3.036 | 3.082 | 3.036 | 3.064 | 2.523 | 78,416 |
| 2022-09-29 | 3.012 | 3.012 | 2.952 | 2.993 | 2.465 | 44,796 |
| 2022-09-28 | 3.023 | 3.025 | 2.842 | 3.025 | 2.490 | 96,726 |
| 2022-09-27 | 3.006 | 3.064 | 3.006 | 3.030 | 2.495 | 36,333 |
| 2022-09-26 | 2.900 | 2.962 | 2.886 | 2.935 | 2.417 | 43,407 |
| 2022-09-23 | 3.028 | 3.028 | 2.924 | 2.958 | 2.435 | 28,616 |
| 2022-09-22 | 3.099 | 3.112 | 3.060 | 3.070 | 2.528 | 37,331 |
| 2022-09-21 | 3.099 | 3.134 | 3.090 | 3.134 | 2.581 | 22,350 |
| 2022-09-20 | 3.174 | 3.174 | 3.120 | 3.121 | 2.569 | 26,559 |
| 2022-09-16 | 3.308 | 3.318 | 3.272 | 3.294 | 2.712 | 614,671 |
| 2022-09-15 | 3.384 | 3.398 | 3.306 | 3.348 | 2.756 | 33,520 |
| 2022-09-14 | 3.388 | 3.452 | 3.388 | 3.388 | 2.790 | 46,661 |
| 2022-09-13 | 3.470 | 3.470 | 3.390 | 3.390 | 2.791 | 31,645 |
| 2022-09-12 | 3.566 | 3.566 | 3.472 | 3.501 | 2.883 | 6,239 |
| 2022-09-09 | 3.498 | 3.528 | 3.498 | 3.498 | 2.880 | 1,682 |
| 2022-09-08 | 3.432 | 3.484 | 3.432 | 3.441 | 2.833 | 109,055 |
| 2022-09-07 | 3.412 | 3.460 | 3.412 | 3.442 | 2.834 | 13,831 |
| 2022-09-06 | 3.433 | 3.456 | 3.402 | 3.420 | 2.816 | 44,123 |
| 2022-09-05 | 3.540 | 3.540 | 3.386 | 3.540 | 2.915 | 125,609 |
| 2022-09-02 | 3.561 | 3.566 | 3.468 | 3.536 | 2.911 | 2,249,633 |
| 2022-09-01 | 3.522 | 3.522 | 3.454 | 3.472 | 2.858 | 52,139 |
| 2022-08-31 | 3.534 | 3.562 | 3.520 | 3.540 | 2.914 | 64,807 |
| 2022-08-30 | 3.641 | 3.652 | 3.490 | 3.549 | 2.922 | 122,954 |
| 2022-08-26 | 3.696 | 3.696 | 3.634 | 3.673 | 3.024 | 85,872 |
| 2022-08-25 | 3.649 | 3.694 | 3.626 | 3.686 | 3.035 | 20,635 |
| 2022-08-24 | 3.675 | 3.678 | 3.612 | 3.636 | 2.994 | 25,674 |
| 2022-08-23 | 3.609 | 3.694 | 3.609 | 3.684 | 3.033 | 25,292 |
| 2022-08-22 | 3.600 | 3.678 | 3.574 | 3.648 | 3.004 | 38,988 |
| 2022-08-19 | 3.700 | 3.718 | 3.642 | 3.646 | 3.002 | 26,869 |
| 2022-08-18 | 3.720 | 3.820 | 3.720 | 3.760 | 3.096 | 15,940 |
| 2022-08-17 | 3.678 | 3.712 | 3.678 | 3.700 | 3.047 | 104,223 |
| 2022-08-16 | 3.678 | 3.740 | 3.678 | 3.718 | 3.062 | 88,164 |
| 2022-08-15 | 3.614 | 3.668 | 3.612 | 3.660 | 3.014 | 10,891 |
| 2022-08-12 | 3.552 | 3.636 | 3.552 | 3.618 | 2.979 | 112,463 |
| 2022-08-11 | 3.596 | 3.596 | 3.552 | 3.580 | 2.948 | 400,718 |
| 2022-08-10 | 3.421 | 3.562 | 3.418 | 3.485 | 2.870 | 82,634 |
| 2022-08-09 | 3.458 | 3.606 | 3.448 | 3.530 | 2.820 | 81,706 |
| 2022-08-08 | 3.390 | 3.448 | 3.378 | 3.440 | 2.748 | 23,991 |
| 2022-08-05 | 3.321 | 3.408 | 3.312 | 3.408 | 2.722 | 44,409 |
| 2022-08-04 | 3.329 | 3.388 | 3.254 | 3.352 | 2.678 | 164,227 |
| 2022-08-03 | 3.218 | 3.286 | 3.218 | 3.256 | 2.601 | 65,470 |
| 2022-08-02 | 3.150 | 3.222 | 3.080 | 3.136 | 2.505 | 111,004 |
| 2022-08-01 | 3.230 | 3.252 | 3.164 | 3.164 | 2.528 | 293,683 |
| 2022-07-29 | 3.249 | 3.360 | 3.168 | 3.224 | 2.575 | 65,145 |
| 2022-07-28 | 3.226 | 3.336 | 3.226 | 3.336 | 2.665 | 93,769 |
| 2022-07-27 | 3.194 | 3.194 | 3.026 | 3.152 | 2.518 | 467,327 |
| 2022-07-26 | 3.222 | 3.222 | 3.114 | 3.114 | 2.488 | 7,573 |
| 2022-07-25 | 3.089 | 3.182 | 3.086 | 3.166 | 2.529 | 74,267 |
| 2022-07-22 | 3.150 | 3.172 | 3.150 | 3.172 | 2.534 | 128,048 |
| 2022-07-21 | 3.230 | 3.310 | 3.140 | 3.140 | 2.508 | 127,555 |
| 2022-07-20 | 3.212 | 3.270 | 3.212 | 3.266 | 2.609 | 34,636 |
| 2022-07-19 | 3.296 | 3.312 | 3.220 | 3.277 | 2.617 | 170,095 |
| 2022-07-18 | 3.160 | 3.262 | 3.160 | 3.222 | 2.574 | 66,193 |
| 2022-07-15 | 3.140 | 3.194 | 3.132 | 3.132 | 2.502 | 9,295 |
| 2022-07-14 | 3.050 | 3.118 | 3.038 | 3.050 | 2.436 | 14,395 |
| 2022-07-13 | 3.208 | 3.208 | 3.080 | 3.143 | 2.511 | 54,871 |
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.