ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.450	2.526	2.450	2.479	2.479	10,323
2026-05-05	2.424	2.438	2.402	2.428	2.428	5,236
2026-04-30	2.410	2.440	2.388	2.417	2.417	1,481
2026-04-29	2.459	2.472	2.396	2.434	2.434	4,132
2026-04-28	2.354	2.468	2.308	2.468	2.468	1,451
2026-04-27	2.384	2.384	2.314	2.334	2.334	73
2026-04-24	2.361	2.380	2.326	2.380	2.380	884
2026-04-23	2.434	2.434	2.396	2.396	2.396	1,353
2026-04-22	2.430	2.440	2.430	2.430	2.430	1,366
2026-04-21	2.448	2.448	2.402	2.402	2.402	6,893
2026-04-20	2.389	2.452	2.350	2.449	2.449	8,820
2026-04-17	2.372	2.372	2.364	2.370	2.370	175
2026-04-16	2.344	2.394	2.338	2.376	2.376	17,351
2026-04-15	2.338	2.342	2.316	2.320	2.320	2,101
2026-04-14	2.309	2.352	2.305	2.334	2.334	512
2026-04-13	2.281	2.282	2.262	2.280	2.280	144
2026-04-10	2.310	2.310	2.290	2.290	2.290	1,305
2026-04-09	2.332	2.340	2.288	2.320	2.320	10,116
2026-04-08	2.369	2.370	2.296	2.348	2.348	1,015
2026-04-07	2.299	2.342	2.292	2.292	2.292	4,723
2026-04-02	2.302	2.362	2.302	2.312	2.312	1,730
2026-04-01	2.340	2.384	2.302	2.326	2.326	14,606
2026-03-31	2.292	2.326	2.292	2.300	2.300	9,111
2026-03-30	2.274	2.301	2.270	2.301	2.301	8,713
2026-03-27	2.280	2.280	2.238	2.280	2.280	4,024
2026-03-26	2.298	2.298	2.258	2.294	2.294	45
2026-03-25	2.287	2.308	2.274	2.308	2.308	4,037
2026-03-24	2.252	2.252	2.220	2.252	2.252	13,903
2026-03-23	2.201	2.246	2.140	2.246	2.246	4,782
2026-03-20	2.250	2.250	2.194	2.204	2.204	796
2026-03-19	2.262	2.262	2.228	2.246	2.246	16,372
2026-03-18	2.289	2.302	2.282	2.282	2.282	1,837
2026-03-17	2.320	2.320	2.274	2.312	2.312	17,319
2026-03-16	2.350	2.350	2.296	2.320	2.320	5,214
2026-03-13	2.330	2.334	2.314	2.326	2.326	2,067
2026-03-12	2.350	2.380	2.342	2.342	2.342	1,533
2026-03-11	2.374	2.374	2.306	2.352	2.352	2,919
2026-03-10	2.330	2.388	2.302	2.376	2.376	286
2026-03-09	2.281	2.312	2.264	2.280	2.280	9,826
2026-03-06	2.330	2.358	2.320	2.335	2.335	8,258
2026-03-05	2.350	2.390	2.350	2.379	2.379	3,433
2026-03-04	2.326	2.376	2.326	2.356	2.356	1,335
2026-03-03	2.412	2.432	2.362	2.374	2.374	15,636
2026-03-02	2.400	2.468	2.344	2.462	2.462	15,792
2026-02-27	2.560	2.604	2.514	2.516	2.516	1,693
2026-02-26	2.480	2.564	2.414	2.540	2.540	1,072
2026-02-25	2.500	2.502	2.465	2.474	2.474	2,036
2026-02-24	2.455	2.514	2.414	2.504	2.504	6,877
2026-02-23	2.414	2.464	2.414	2.444	2.444	1,846
2026-02-20	2.422	2.428	2.405	2.428	2.428	1,249
2026-02-19	2.441	2.466	2.426	2.454	2.454	197
2026-02-18	2.469	2.484	2.412	2.442	2.442	71,870
2026-02-17	2.459	2.472	2.414	2.448	2.448	9,274
2026-02-16	2.627	2.650	2.456	2.482	2.482	7,511
2026-02-13	2.606	2.606	2.536	2.590	2.590	1,765
2026-02-12	2.606	2.606	2.590	2.602	2.602	7,693
2026-02-11	2.590	2.600	2.504	2.561	2.561	45,784
2026-02-10	2.531	2.552	2.498	2.536	2.536	10,896
2026-02-09	2.299	2.480	2.298	2.414	2.414	7,575
2026-02-06	2.295	2.298	2.242	2.283	2.283	32,997

← NewerPage 3 of 5 · 253 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.