ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 3.241 | 3.310 | 3.214 | 3.261 | 2.605 | 10,147 |
| 2022-07-11 | 3.254 | 3.292 | 3.254 | 3.254 | 2.599 | 129 |
| 2022-07-08 | 3.342 | 3.342 | 3.290 | 3.306 | 2.641 | 37,340 |
| 2022-07-07 | 3.208 | 3.346 | 3.208 | 3.251 | 2.597 | 82,591 |
| 2022-07-06 | 3.059 | 3.110 | 3.059 | 3.059 | 2.444 | 9,635 |
| 2022-07-05 | 3.109 | 3.176 | 2.998 | 3.080 | 2.460 | 28,190 |
| 2022-07-04 | 3.245 | 3.248 | 3.196 | 3.229 | 2.579 | 37,685 |
| 2022-07-01 | 3.249 | 3.258 | 3.150 | 3.225 | 2.576 | 21,609 |
| 2022-06-30 | 3.312 | 3.412 | 3.263 | 3.287 | 2.625 | 30,378 |
| 2022-06-29 | 3.458 | 3.458 | 3.408 | 3.422 | 2.734 | 136,297 |
| 2022-06-28 | 3.400 | 3.458 | 3.400 | 3.453 | 2.758 | 26,020 |
| 2022-06-27 | 3.290 | 3.356 | 3.260 | 3.312 | 2.646 | 21,023 |
| 2022-06-24 | 3.269 | 3.304 | 3.250 | 3.250 | 2.596 | 63,274 |
| 2022-06-23 | 3.330 | 3.330 | 3.271 | 3.311 | 2.645 | 64,155 |
| 2022-06-22 | 3.429 | 3.432 | 3.302 | 3.326 | 2.657 | 38,799 |
| 2022-06-21 | 3.440 | 3.472 | 3.440 | 3.440 | 2.748 | 80,612 |
| 2022-06-20 | 3.401 | 3.422 | 3.353 | 3.353 | 2.678 | 2,058 |
| 2022-06-17 | 3.246 | 3.340 | 3.246 | 3.276 | 2.617 | 68,510 |
| 2022-06-16 | 3.314 | 3.314 | 3.256 | 3.272 | 2.614 | 89,420 |
| 2022-06-15 | 3.353 | 3.396 | 3.342 | 3.361 | 2.685 | 38,638 |
| 2022-06-14 | 3.240 | 3.350 | 3.240 | 3.316 | 2.649 | 289,974 |
| 2022-06-13 | 3.323 | 3.370 | 3.240 | 3.300 | 2.636 | 26,372 |
| 2022-06-10 | 3.494 | 3.494 | 3.406 | 3.494 | 2.791 | 20,904 |
| 2022-06-09 | 3.680 | 3.680 | 3.564 | 3.606 | 2.881 | 691,009 |
| 2022-06-08 | 3.718 | 3.740 | 3.666 | 3.705 | 2.959 | 16,835 |
| 2022-06-07 | 3.664 | 3.740 | 3.664 | 3.673 | 2.934 | 153,860 |
| 2022-06-06 | 3.641 | 3.652 | 3.628 | 3.630 | 2.899 | 41,472 |
| 2022-06-01 | 3.600 | 3.646 | 3.572 | 3.600 | 2.876 | 161,358 |
| 2022-05-31 | 3.602 | 3.708 | 3.570 | 3.625 | 2.896 | 709,934 |
| 2022-05-30 | 3.588 | 3.720 | 3.588 | 3.690 | 2.948 | 34,745 |
| 2022-05-27 | 3.610 | 3.666 | 3.610 | 3.646 | 2.913 | 43,866 |
| 2022-05-26 | 3.600 | 3.618 | 3.582 | 3.614 | 2.887 | 59,183 |
| 2022-05-25 | 3.570 | 3.610 | 3.570 | 3.599 | 2.875 | 36,788 |
| 2022-05-24 | 3.552 | 3.566 | 3.548 | 3.553 | 2.838 | 30,394 |
| 2022-05-23 | 3.556 | 3.568 | 3.506 | 3.557 | 2.842 | 67,808 |
| 2022-05-20 | 3.512 | 3.551 | 3.512 | 3.534 | 2.823 | 48,936 |
| 2022-05-19 | 3.438 | 3.520 | 3.438 | 3.496 | 2.792 | 175,529 |
| 2022-05-18 | 3.509 | 3.534 | 3.497 | 3.512 | 2.806 | 15,567 |
| 2022-05-17 | 3.429 | 3.510 | 3.422 | 3.510 | 2.804 | 21,932 |
| 2022-05-16 | 3.339 | 3.370 | 3.302 | 3.360 | 2.684 | 167,819 |
| 2022-05-13 | 3.444 | 3.444 | 3.264 | 3.301 | 2.637 | 206,369 |
| 2022-05-12 | 3.401 | 3.438 | 3.326 | 3.368 | 2.690 | 32,293 |
| 2022-05-11 | 3.401 | 3.454 | 3.328 | 3.369 | 2.691 | 1,161,581 |
| 2022-05-10 | 3.300 | 3.335 | 3.270 | 3.280 | 2.620 | 23,733 |
| 2022-05-09 | 3.418 | 3.418 | 3.332 | 3.362 | 2.686 | 38,795 |
| 2022-05-06 | 3.509 | 3.554 | 3.446 | 3.498 | 2.759 | 55,895 |
| 2022-05-05 | 3.492 | 3.610 | 3.492 | 3.538 | 2.791 | 54,204 |
| 2022-05-04 | 3.499 | 3.504 | 3.370 | 3.502 | 2.763 | 19,909 |
| 2022-05-03 | 3.562 | 3.562 | 3.470 | 3.562 | 2.810 | 25,261 |
| 2022-04-29 | 3.438 | 3.598 | 3.438 | 3.497 | 2.759 | 659,344 |
| 2022-04-28 | 3.401 | 3.420 | 3.368 | 3.394 | 2.677 | 75,001 |
| 2022-04-27 | 3.210 | 3.398 | 3.204 | 3.205 | 2.528 | 107,823 |
| 2022-04-26 | 3.308 | 3.308 | 3.230 | 3.303 | 2.606 | 43,984 |
| 2022-04-25 | 3.300 | 3.380 | 3.162 | 3.330 | 2.626 | 213,139 |
| 2022-04-22 | 3.378 | 3.378 | 3.306 | 3.308 | 2.609 | 121,227 |
| 2022-04-21 | 3.429 | 3.434 | 3.402 | 3.404 | 2.685 | 78,862 |
| 2022-04-20 | 3.374 | 3.404 | 3.374 | 3.404 | 2.685 | 65,549 |
| 2022-04-19 | 3.329 | 3.394 | 3.306 | 3.344 | 2.638 | 65,757 |
| 2022-04-14 | 3.284 | 3.356 | 3.284 | 3.338 | 2.633 | 32,810 |
| 2022-04-13 | 3.270 | 3.290 | 3.270 | 3.278 | 2.586 | 14,096 |
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.