ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	2.414	2.500	2.414	2.482	1.958	105,937
2022-01-18	2.461	2.462	2.430	2.434	1.920	59,652
2022-01-17	2.580	2.580	2.480	2.480	1.956	23,431
2022-01-14	2.582	2.586	2.520	2.548	2.010	25,730
2022-01-13	2.570	2.588	2.546	2.572	2.029	52,902
2022-01-12	2.568	2.568	2.508	2.568	2.026	11,445
2022-01-11	2.510	2.546	2.510	2.512	1.982	20,639
2022-01-10	2.521	2.538	2.498	2.520	1.988	101,150
2022-01-07	2.500	2.512	2.464	2.512	1.982	46,948
2022-01-06	2.390	2.486	2.390	2.484	1.959	18,109
2022-01-05	2.389	2.444	2.372	2.426	1.914	13,262
2022-01-04	2.348	2.388	2.330	2.388	1.884	112,706
2021-12-30	2.233	2.270	2.228	2.264	1.786	13,282
2021-12-29	2.281	2.306	2.242	2.259	1.782	29,616
2021-12-23	2.188	2.220	2.188	2.211	1.744	38,364
2021-12-22	2.120	2.150	2.120	2.150	1.696	117,857
2021-12-21	2.050	2.102	2.038	2.088	1.647	17,819
2021-12-20	2.059	2.064	2.022	2.040	1.609	19,474
2021-12-17	2.096	2.120	2.062	2.120	1.672	48,514
2021-12-16	2.100	2.148	2.094	2.096	1.653	18,338
2021-12-15	2.121	2.158	2.088	2.118	1.671	43,460
2021-12-14	2.163	2.163	2.140	2.158	1.702	84,109
2021-12-13	2.160	2.172	2.122	2.144	1.691	43,878
2021-12-10	2.172	2.172	2.132	2.140	1.688	46,496
2021-12-09	2.260	2.260	2.176	2.176	1.717	16,514
2021-12-08	2.264	2.264	2.222	2.240	1.767	14,436
2021-12-07	2.188	2.256	2.188	2.256	1.780	48,053
2021-12-06	2.236	2.236	2.154	2.236	1.764	2,805
2021-12-03	2.244	2.244	2.170	2.188	1.726	77,083
2021-12-02	2.250	2.272	2.210	2.244	1.770	15,121
2021-12-01	2.221	2.242	2.221	2.234	1.762	32,929
2021-11-30	2.149	2.177	2.120	2.176	1.716	64,516
2021-11-29	2.190	2.210	2.140	2.170	1.712	48,080
2021-11-26	2.168	2.168	2.104	2.130	1.680	37,422
2021-11-25	2.217	2.244	2.172	2.244	1.770	239,343
2021-11-24	2.219	2.234	2.162	2.226	1.756	191,442
2021-11-23	2.371	2.396	2.138	2.190	1.728	458,346
2021-11-22	2.369	2.414	2.356	2.402	1.895	139,169
2021-11-19	2.552	2.552	2.402	2.410	1.901	33,387
2021-11-18	2.620	2.620	2.506	2.527	1.993	118,984
2021-11-17	2.617	2.643	2.556	2.596	2.048	47,877
2021-11-16	2.538	2.632	2.538	2.574	2.030	27,852
2021-11-15	2.480	2.499	2.430	2.490	1.964	120,035
2021-11-12	2.449	2.464	2.392	2.449	1.931	79,082
2021-11-11	2.393	2.442	2.362	2.438	1.923	77,834
2021-11-10	2.369	2.374	2.342	2.352	1.855	30,794
2021-11-09	2.361	2.368	2.340	2.364	1.865	72,794
2021-11-08	2.304	2.360	2.304	2.360	1.862	62,152
2021-11-05	2.330	2.330	2.254	2.284	1.801	459,136
2021-11-04	2.330	2.358	2.300	2.303	1.817	383,902
2021-11-03	2.296	2.296	2.266	2.281	1.800	605,658
2021-11-02	2.301	2.328	2.278	2.309	1.821	478,605
2021-11-01	2.274	2.308	2.228	2.267	1.788	1,128,632
2021-10-29	2.178	2.258	2.178	2.224	1.754	150,312
2021-10-28	2.157	2.176	2.062	2.156	1.701	121,758
2021-10-27	2.449	2.476	2.100	2.335	1.842	245,381
2021-10-26	2.389	2.472	2.382	2.421	1.910	125,250
2021-10-25	2.392	2.392	2.334	2.368	1.868	179,548
2021-10-22	2.344	2.382	2.341	2.373	1.872	60,773
2021-10-21	2.346	2.346	2.313	2.345	1.850	20,273

← NewerPage 21 of 22 · 1,265 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.