ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	3.212	3.266	3.212	3.240	2.556	19,411
2022-04-11	3.284	3.284	3.226	3.252	2.565	20,954
2022-04-08	3.300	3.366	3.300	3.312	2.613	12,349
2022-04-07	3.218	3.320	3.218	3.288	2.594	21,842
2022-04-06	3.300	3.318	3.192	3.200	2.524	41,495
2022-04-05	3.220	3.292	3.220	3.269	2.579	15,749
2022-04-04	3.216	3.278	3.216	3.216	2.537	52,514
2022-04-01	3.259	3.278	3.208	3.254	2.567	44,336
2022-03-31	3.250	3.250	3.194	3.194	2.520	81,441
2022-03-30	3.230	3.272	3.208	3.238	2.554	25,817
2022-03-29	3.339	3.378	3.224	3.224	2.543	44,372
2022-03-28	3.290	3.338	3.252	3.310	2.611	24,614
2022-03-25	3.280	3.312	3.224	3.300	2.603	14,536
2022-03-24	3.150	3.274	3.140	3.236	2.553	60,420
2022-03-23	3.168	3.168	3.102	3.136	2.474	147,505
2022-03-22	3.058	3.151	3.030	3.124	2.464	103,414
2022-03-21	3.013	3.054	3.006	3.044	2.401	75,519
2022-03-18	3.126	3.126	2.984	3.006	2.371	97,218
2022-03-17	3.124	3.151	3.124	3.138	2.475	16,329
2022-03-16	3.130	3.184	3.066	3.100	2.445	24,605
2022-03-15	3.130	3.166	3.124	3.124	2.464	51,858
2022-03-14	3.259	3.280	3.186	3.186	2.513	94,353
2022-03-11	3.126	3.230	3.126	3.210	2.532	32,167
2022-03-10	2.978	3.076	2.978	3.066	2.419	93,868
2022-03-09	2.937	3.004	2.908	2.984	2.354	72,751
2022-03-08	2.697	2.874	2.688	2.854	2.251	200,557
2022-03-07	2.609	2.754	2.574	2.692	2.124	40,045
2022-03-04	2.728	2.728	2.594	2.612	2.060	224,386
2022-03-03	3.082	3.082	2.732	2.732	2.155	115,565
2022-03-02	2.951	3.042	2.852	3.022	2.384	239,792
2022-03-01	2.861	3.160	2.852	2.971	2.344	333,092
2022-02-28	2.800	2.882	2.770	2.850	2.248	56,606
2022-02-25	2.748	2.836	2.748	2.830	2.232	74,907
2022-02-24	2.693	2.770	2.638	2.754	2.172	63,384
2022-02-23	2.841	2.896	2.830	2.830	2.232	11,996
2022-02-22	2.750	2.866	2.738	2.830	2.232	43,066
2022-02-21	2.849	2.890	2.803	2.834	2.236	61,960
2022-02-18	2.830	2.856	2.830	2.843	2.242	23,951
2022-02-17	2.910	2.910	2.846	2.846	2.245	35,562
2022-02-16	2.862	2.934	2.862	2.914	2.299	20,632
2022-02-15	2.774	2.876	2.774	2.876	2.269	121,453
2022-02-14	2.810	2.830	2.726	2.745	2.165	133,113
2022-02-11	2.890	2.892	2.794	2.834	2.235	51,883
2022-02-10	2.820	2.894	2.802	2.872	2.266	82,338
2022-02-09	2.436	2.838	2.436	2.798	2.207	376,516
2022-02-08	2.389	2.389	2.374	2.378	1.876	22,666
2022-02-07	2.402	2.402	2.374	2.384	1.880	26,681
2022-02-04	2.414	2.414	2.362	2.371	1.870	21,102
2022-02-03	2.400	2.416	2.382	2.397	1.891	24,887
2022-02-02	2.449	2.476	2.431	2.451	1.933	8,492
2022-02-01	2.390	2.444	2.390	2.430	1.917	26,361
2022-01-31	2.394	2.394	2.342	2.374	1.873	46,007
2022-01-28	2.416	2.416	2.362	2.390	1.885	48,712
2022-01-27	2.389	2.408	2.350	2.392	1.887	96,620
2022-01-26	2.370	2.446	2.370	2.409	1.900	39,136
2022-01-25	2.370	2.370	2.328	2.370	1.870	104,698
2022-01-24	2.400	2.420	2.304	2.312	1.824	55,565
2022-01-21	2.500	2.512	2.424	2.436	1.922	136,350
2022-01-20	2.488	2.550	2.488	2.539	2.003	23,425
2022-01-19	2.414	2.500	2.414	2.482	1.958	105,937

← NewerPage 20 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.