ENCE Energía y Celulosa S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.539 | 2.562 | 2.514 | 2.514 | 2.514 | 304 |
| 2025-11-07 | 2.610 | 2.610 | 2.534 | 2.560 | 2.560 | 4,823 |
| 2025-11-06 | 2.629 | 2.642 | 2.582 | 2.604 | 2.604 | 53,162 |
| 2025-11-05 | 2.609 | 2.654 | 2.608 | 2.640 | 2.640 | 255 |
| 2025-11-04 | 2.619 | 2.636 | 2.598 | 2.636 | 2.636 | 260 |
| 2025-11-03 | 2.623 | 2.648 | 2.618 | 2.634 | 2.634 | 1,109 |
| 2025-10-31 | 2.660 | 2.666 | 2.616 | 2.650 | 2.650 | 12,254 |
| 2025-10-30 | 2.619 | 2.634 | 2.572 | 2.623 | 2.623 | 4,708 |
| 2025-10-29 | 2.689 | 2.690 | 2.570 | 2.634 | 2.634 | 7,714 |
| 2025-10-28 | 2.703 | 2.712 | 2.696 | 2.696 | 2.696 | 5,673 |
| 2025-10-27 | 2.720 | 2.754 | 2.672 | 2.728 | 2.728 | 4,315 |
| 2025-10-24 | 2.760 | 2.760 | 2.696 | 2.738 | 2.738 | 22,469 |
← NewerPage 5 of 5 · 252 trading days
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.