ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.618	2.618	2.590	2.611	2.611	4,011
2026-07-29	2.630	2.630	2.580	2.580	2.580	1,628
2026-07-28	2.534	2.620	2.534	2.620	2.620	87
2026-07-27	2.594	2.594	2.552	2.572	2.572	262
2026-07-24	2.689	2.715	2.562	2.568	2.568	5,372
2026-07-23	2.676	2.736	2.676	2.676	2.676	12,690
2026-07-22	2.502	2.656	2.502	2.625	2.625	3,662
2026-07-21	2.441	2.448	2.410	2.440	2.440	28,126
2026-07-20	2.395	2.419	2.386	2.419	2.419	8,662
2026-07-17	2.383	2.414	2.383	2.414	2.414	124,763
2026-07-16	2.384	2.384	2.360	2.383	2.383	3,458
2026-07-15	2.396	2.396	2.354	2.374	2.374	1,513
2026-07-14	2.380	2.380	2.358	2.365	2.365	11,015
2026-07-13	2.383	2.450	2.370	2.418	2.418	3,203
2026-07-10	2.428	2.428	2.412	2.428	2.428	5,549
2026-07-09	2.400	2.406	2.400	2.402	2.402	8,089
2026-07-08	2.358	2.367	2.316	2.356	2.356	961
2026-07-07	2.378	2.378	2.362	2.373	2.373	2,552
2026-07-06	2.416	2.416	2.334	2.368	2.368	38,479
2026-07-03	2.354	2.388	2.288	2.387	2.387	13,077
2026-07-02	2.280	2.342	2.280	2.303	2.303	2,587
2026-07-01	2.282	2.282	2.258	2.265	2.265	132,150
2026-06-30	2.284	2.310	2.284	2.292	2.292	534
2026-06-29	2.305	2.320	2.290	2.290	2.290	4,338
2026-06-26	2.299	2.310	2.292	2.300	2.300	14,012
2026-06-25	2.281	2.318	2.240	2.287	2.287	4,214
2026-06-24	2.290	2.290	2.284	2.288	2.288	1,646
2026-06-23	2.305	2.320	2.288	2.288	2.288	300
2026-06-22	2.350	2.384	2.319	2.319	2.319	1,290
2026-06-19	2.362	2.362	2.362	2.362	2.362	3
2026-06-18	2.376	2.376	2.314	2.376	2.376	2,276
2026-06-17	2.379	2.390	2.360	2.365	2.365	7,498
2026-06-16	2.379	2.406	2.372	2.398	2.398	2,939
2026-06-15	2.428	2.462	2.411	2.420	2.420	7,239
2026-06-12	2.441	2.448	2.394	2.439	2.439	11,857
2026-06-11	2.410	2.438	2.410	2.410	2.410	703
2026-06-10	2.441	2.456	2.428	2.452	2.452	4,175
2026-06-09	2.484	2.487	2.484	2.485	2.485	4,493
2026-06-08	2.500	2.546	2.495	2.495	2.495	2,517
2026-06-05	2.480	2.516	2.480	2.511	2.511	9,543
2026-06-04	2.474	2.558	2.474	2.488	2.488	258
2026-06-03	2.469	2.486	2.424	2.468	2.468	5,009
2026-06-02	2.454	2.480	2.454	2.470	2.470	7,573
2026-06-01	2.458	2.458	2.434	2.446	2.446	1,429
2026-05-29	2.440	2.458	2.440	2.444	2.444	1,259
2026-05-28	2.424	2.436	2.376	2.432	2.432	761
2026-05-27	2.422	2.446	2.376	2.429	2.429	464
2026-05-26	2.446	2.446	2.396	2.432	2.432	16,837
2026-05-22	2.450	2.509	2.450	2.509	2.509	2,262
2026-05-21	2.459	2.476	2.446	2.462	2.462	6,293
2026-05-20	2.449	2.464	2.436	2.442	2.442	1,728
2026-05-19	2.450	2.466	2.450	2.466	2.466	2,659
2026-05-18	2.447	2.447	2.332	2.434	2.434	2,823
2026-05-15	2.430	2.446	2.380	2.384	2.384	2,132
2026-05-14	2.441	2.464	2.438	2.445	2.445	4,619
2026-05-13	2.389	2.440	2.380	2.432	2.432	47,879
2026-05-12	2.410	2.414	2.386	2.390	2.390	415
2026-05-11	2.410	2.432	2.408	2.424	2.424	1,321
2026-05-08	2.424	2.492	2.414	2.418	2.418	1,479
2026-05-07	2.459	2.528	2.446	2.446	2.446	3,279

← NewerPage 2 of 22 · 1,264 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.