ENCE Energía y Celulosa S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.290	2.290	2.244	2.253	2.253	2,322
2026-02-04	2.204	2.286	2.204	2.282	2.282	651
2026-02-03	2.214	2.214	2.188	2.194	2.194	11,641
2026-02-02	2.219	2.228	2.208	2.224	2.224	788
2026-01-30	2.250	2.250	2.208	2.227	2.227	3,702
2026-01-29	2.244	2.282	2.244	2.244	2.244	107
2026-01-28	2.240	2.258	2.210	2.228	2.228	4,048
2026-01-27	2.252	2.262	2.220	2.229	2.229	3,161
2026-01-26	2.252	2.275	2.242	2.275	2.275	1,707
2026-01-23	2.260	2.276	2.250	2.261	2.261	14,488
2026-01-22	2.250	2.284	2.250	2.273	2.273	6,415
2026-01-21	2.248	2.248	2.200	2.225	2.225	30,446
2026-01-20	2.242	2.242	2.214	2.233	2.233	7,508
2026-01-19	2.284	2.284	2.240	2.261	2.261	1,594
2026-01-16	2.308	2.308	2.280	2.291	2.291	5,665
2026-01-15	2.306	2.306	2.296	2.296	2.296	5,406
2026-01-14	2.332	2.332	2.274	2.326	2.326	9,881
2026-01-13	2.352	2.354	2.312	2.336	2.336	24,608
2026-01-12	2.324	2.370	2.322	2.346	2.346	549
2026-01-09	2.365	2.372	2.322	2.348	2.348	2,108
2026-01-08	2.385	2.416	2.332	2.352	2.352	3,151
2026-01-07	2.430	2.455	2.390	2.416	2.416	41,056
2026-01-06	2.498	2.498	2.432	2.432	2.432	7,641
2026-01-05	2.484	2.530	2.440	2.490	2.490	53,826
2026-01-02	2.406	2.486	2.374	2.480	2.480	6,688
2025-12-31	2.389	2.396	2.346	2.382	2.382	10
2025-12-30	2.365	2.400	2.330	2.396	2.396	784
2025-12-29	2.322	2.406	2.322	2.392	2.392	2,254
2025-12-24	2.348	2.348	2.348	2.348	2.348	1,500
2025-12-23	2.295	2.354	2.290	2.354	2.354	21,435
2025-12-22	2.283	2.336	2.282	2.282	2.282	4,109
2025-12-19	2.330	2.330	2.294	2.330	2.330	8,020
2025-12-18	2.290	2.320	2.290	2.290	2.290	399
2025-12-17	2.260	2.302	2.254	2.284	2.284	8,182
2025-12-16	2.289	2.330	2.254	2.260	2.260	2,709
2025-12-15	2.309	2.338	2.282	2.282	2.282	1,975
2025-12-12	2.322	2.322	2.310	2.320	2.320	5,536
2025-12-11	2.347	2.347	2.302	2.340	2.340	1,217
2025-12-10	2.326	2.358	2.326	2.346	2.346	8,999
2025-12-09	2.332	2.377	2.288	2.350	2.350	58,149
2025-12-08	2.344	2.358	2.322	2.342	2.342	1,601
2025-12-05	2.364	2.364	2.306	2.357	2.357	3,141
2025-12-04	2.350	2.352	2.304	2.348	2.348	10,779
2025-12-03	2.304	2.340	2.304	2.340	2.340	2,045
2025-12-02	2.350	2.370	2.312	2.316	2.316	2,789
2025-12-01	2.372	2.386	2.372	2.376	2.376	256
2025-11-28	2.367	2.387	2.350	2.387	2.387	95,577
2025-11-27	2.358	2.376	2.314	2.374	2.374	4,862
2025-11-26	2.303	2.362	2.264	2.360	2.360	25,659
2025-11-25	2.293	2.312	2.284	2.302	2.302	908
2025-11-24	2.221	2.266	2.188	2.266	2.266	1,753
2025-11-21	2.248	2.258	2.220	2.232	2.232	1,600
2025-11-20	2.311	2.322	2.254	2.310	2.310	5,488
2025-11-19	2.320	2.326	2.272	2.320	2.320	976
2025-11-18	2.369	2.374	2.337	2.337	2.337	975
2025-11-17	2.389	2.414	2.348	2.380	2.380	3,065
2025-11-14	2.460	2.460	2.388	2.410	2.410	3,791
2025-11-13	2.500	2.520	2.500	2.510	2.510	7,980
2025-11-12	2.510	2.546	2.508	2.508	2.508	1,101
2025-11-11	2.502	2.531	2.500	2.531	2.531	1,346

← NewerPage 4 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.